Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.910	32.100	31.210	31.650	24.287	27,663,428
2025-07-24	31.700	32.020	31.320	31.900	24.479	28,859,299
2025-07-23	31.310	32.030	31.250	31.630	24.272	29,967,273
2025-07-22	32.610	32.910	31.330	31.640	24.279	58,846,297
2025-07-21	33.670	34.000	32.600	32.990	25.315	42,615,367
2025-07-18	33.500	34.420	32.930	34.150	26.205	45,158,661
2025-07-17	32.560	33.160	32.370	33.160	25.446	41,234,445
2025-07-16	33.920	35.200	32.680	32.720	25.108	64,638,211
2025-07-15	31.720	33.890	31.720	33.870	25.991	60,676,265
2025-07-14	30.660	32.370	30.630	31.840	24.433	47,830,363
2025-07-11	30.670	30.950	30.300	30.630	23.504	26,691,735
2025-07-10	30.600	31.250	29.900	30.990	23.781	40,484,966
2025-07-09	30.870	30.980	30.230	30.590	23.474	34,902,156
2025-07-08	28.830	30.870	28.540	30.860	23.681	56,538,596
2025-07-07	28.800	29.810	28.480	29.010	22.261	26,465,751
2025-07-04	29.250	30.140	29.090	29.410	22.568	42,588,351
2025-07-03	28.890	29.080	28.660	28.840	22.131	18,730,526
2025-07-02	29.110	29.290	28.640	28.740	22.054	19,697,107
2025-07-01	29.730	30.140	29.400	29.460	22.607	24,020,354
2025-06-30	29.990	30.560	29.600	29.710	22.798	39,659,187
2025-06-27	28.800	29.880	28.360	29.690	22.783	39,622,723
2025-06-26	29.280	29.550	28.730	28.860	22.146	35,273,863
2025-06-25	28.100	29.490	28.050	29.070	22.307	48,601,341
2025-06-24	27.270	27.850	27.260	27.720	21.271	37,660,970
2025-06-23	28.380	29.000	27.100	27.250	20.911	62,052,200
2025-06-20	29.800	30.100	28.330	28.570	21.924	42,338,817
2025-06-19	29.880	30.660	29.450	30.240	23.205	45,983,407
2025-06-18	28.710	30.390	28.170	29.880	22.929	53,757,587
2025-06-17	28.990	29.350	28.520	28.700	22.023	37,398,647
2025-06-16	26.790	29.120	26.680	28.780	22.085	58,080,426
2025-06-13	27.000	27.530	26.640	27.080	20.780	41,145,559
2025-06-12	26.410	28.000	26.120	27.170	20.849	54,244,816
2025-06-11	26.770	27.110	26.440	26.510	20.343	24,731,805
2025-06-10	27.270	27.280	26.180	26.750	20.527	32,347,225
2025-06-09	26.900	27.790	26.760	27.170	20.849	46,052,943
2025-06-06	26.890	27.590	26.370	26.720	20.504	43,118,917
2025-06-05	25.520	26.970	25.130	26.880	20.627	53,282,312
2025-06-04	24.160	25.500	24.120	25.380	19.476	44,133,066
2025-06-03	23.780	24.190	23.600	24.050	18.455	15,472,399
2025-05-30	24.690	24.690	23.880	24.260	18.616	20,361,087
2025-05-29	31.810	32.590	31.730	32.400	19.007	27,429,352
2025-05-28	31.520	32.000	31.230	31.520	18.491	15,706,494
2025-05-27	32.200	32.220	31.480	31.520	18.491	19,043,386
2025-05-26	31.540	32.400	31.540	32.220	18.901	20,423,234
2025-05-23	32.040	32.170	31.500	31.500	18.479	19,795,769
2025-05-22	32.200	32.450	31.720	31.760	18.632	21,630,746
2025-05-21	32.590	32.650	32.150	32.230	18.907	18,013,314
2025-05-20	32.600	32.960	32.160	32.730	19.201	18,757,308
2025-05-19	32.810	32.850	32.150	32.760	19.218	19,380,267
2025-05-16	32.910	33.480	32.720	32.760	19.218	27,851,698
2025-05-15	34.220	34.230	32.930	33.130	19.435	32,176,444
2025-05-14	34.500	35.580	34.230	34.450	20.210	64,607,789
2025-05-13	35.260	35.320	33.980	34.070	19.987	36,662,920
2025-05-12	34.090	34.900	33.880	34.530	20.257	40,948,143
2025-05-09	34.570	34.570	33.300	33.470	19.635	35,594,479
2025-05-08	34.000	34.840	33.800	34.590	20.292	47,511,199
2025-05-07	34.480	34.790	33.540	33.880	19.875	60,409,207
2025-05-06	32.780	33.990	32.300	33.650	19.740	70,107,001
2025-04-30	31.040	31.790	30.700	31.610	18.544	38,197,623
2025-04-29	30.100	31.380	29.700	30.930	18.145	41,576,264

← NewerPage 6 of 21 · 1,219 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.