Shenzhen Envicool Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	77.000	78.640	74.430	78.230	60.031	81,410,867
2025-10-24	71.500	74.490	70.490	74.000	56.785	62,978,834
2025-10-23	71.700	71.740	68.750	70.630	54.199	44,122,994
2025-10-22	71.700	73.280	71.170	72.750	55.826	48,741,721
2025-10-21	68.820	72.790	68.210	71.950	55.212	67,927,416
2025-10-20	68.920	71.470	67.500	69.160	53.071	62,075,425
2025-10-17	76.000	76.230	68.870	68.870	52.848	85,297,715
2025-10-16	74.010	79.100	73.440	76.520	58.719	74,918,946
2025-10-15	75.200	76.330	70.500	74.310	57.023	88,682,019
2025-10-14	78.110	84.500	77.170	77.270	59.294	129,987,611
2025-10-13	70.000	79.100	70.000	78.600	60.315	77,282,436
2025-10-10	77.370	79.980	75.730	76.530	58.726	67,530,375
2025-10-09	81.000	82.850	77.600	77.750	59.663	83,465,281
2025-09-30	84.700	85.250	79.850	79.980	61.374	89,370,154
2025-09-29	79.820	84.500	79.340	83.780	64.290	79,544,518
2025-09-26	86.050	86.900	79.680	79.800	61.236	101,027,734
2025-09-25	79.230	86.910	79.230	85.280	65.441	132,888,033
2025-09-24	80.130	80.990	77.500	79.010	60.629	102,400,941
2025-09-23	87.610	89.990	80.380	82.700	63.461	152,545,673
2025-09-22	74.120	81.880	74.120	81.880	62.832	78,553,066
2025-09-19	78.000	79.700	74.200	74.440	57.122	91,426,362
2025-09-18	74.760	81.200	74.760	78.080	59.916	125,527,282
2025-09-17	75.160	78.350	73.700	75.420	57.875	77,252,060
2025-09-16	73.500	76.800	73.380	75.520	57.951	82,287,338
2025-09-15	73.920	76.000	72.210	74.470	57.146	80,258,197
2025-09-12	74.150	79.400	73.100	75.310	57.790	115,564,321
2025-09-11	72.400	76.880	70.990	75.810	58.174	136,995,305
2025-09-10	68.310	73.870	67.500	72.330	55.503	136,297,428
2025-09-09	68.900	70.300	66.600	67.150	51.528	64,886,840
2025-09-08	69.080	70.550	68.000	69.130	53.048	81,709,880
2025-09-05	68.680	71.520	66.900	71.070	54.536	98,526,801
2025-09-04	73.750	74.110	66.380	67.680	51.935	134,223,239
2025-09-03	73.020	75.000	71.190	73.750	56.593	111,697,900
2025-09-02	78.630	79.890	72.140	72.150	55.365	129,189,119
2025-09-01	81.620	82.480	77.180	80.160	61.512	121,632,556
2025-08-29	82.000	85.000	79.600	80.000	61.389	157,695,939
2025-08-28	69.600	79.040	68.690	79.040	60.652	162,691,040
2025-08-27	68.700	74.840	67.970	71.850	55.135	164,007,031
2025-08-26	67.300	72.610	67.010	68.040	52.211	138,918,977
2025-08-25	65.370	69.850	64.500	68.100	52.257	141,829,045
2025-08-22	63.500	67.000	63.500	65.660	50.385	140,652,406
2025-08-21	71.160	71.600	62.990	64.600	49.572	146,842,478
2025-08-20	66.000	69.980	64.800	69.300	53.178	124,228,442
2025-08-19	69.000	69.990	64.990	67.460	51.766	162,063,229
2025-08-18	64.160	70.200	63.360	70.200	53.869	145,175,251
2025-08-15	58.020	64.050	57.280	63.820	48.973	141,835,621
2025-08-14	56.890	61.300	55.670	58.230	44.684	135,231,418
2025-08-13	54.060	58.860	54.010	57.000	43.740	127,040,656
2025-08-12	50.010	55.060	48.890	54.750	42.013	131,021,101
2025-08-11	47.990	51.000	47.670	50.050	38.407	145,677,721
2025-08-08	41.870	46.390	41.870	46.390	35.598	122,450,079
2025-08-07	41.710	44.770	41.660	42.170	32.360	112,483,471
2025-08-06	41.310	45.100	41.300	43.100	33.073	151,563,317
2025-08-05	42.530	42.990	40.400	41.000	31.462	120,316,003
2025-08-04	41.050	43.100	39.610	42.510	32.621	141,530,287
2025-08-01	40.980	42.500	39.560	41.030	31.485	194,650,179
2025-07-31	40.150	40.210	40.110	40.210	30.856	33,984,570
2025-07-30	35.580	36.550	35.190	36.550	28.047	102,624,091
2025-07-29	32.700	33.500	32.300	33.230	25.499	34,985,190
2025-07-28	31.950	32.990	31.730	32.990	25.315	42,443,729

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2210 CNY
2025-05-30	0.2000 CNY
2024-05-27	0.2000 CNY
2023-05-19	0.1900 CNY
2022-05-31	0.1800 CNY
2021-05-27	0.1800 CNY
2020-05-29	0.2300 CNY
2019-05-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.