Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.200	31.110	30.020	30.180	17.705	32,245,423
2025-04-25	30.700	31.310	30.060	30.380	17.822	34,116,335
2025-04-24	31.670	31.830	30.330	30.380	17.822	41,254,081
2025-04-23	31.380	31.790	30.280	31.370	18.403	73,012,924
2025-04-22	32.500	32.500	31.010	31.010	18.192	64,379,950
2025-04-21	33.640	34.550	32.900	34.450	20.210	32,077,320
2025-04-18	32.770	33.780	32.320	33.360	19.570	30,565,642
2025-04-17	32.060	33.260	32.060	32.500	19.066	25,185,355
2025-04-16	33.360	33.570	31.940	32.380	18.995	31,286,174
2025-04-15	33.750	34.230	33.360	33.700	19.770	24,660,743
2025-04-14	34.610	34.620	33.590	33.690	19.764	31,831,645
2025-04-11	32.300	33.840	32.250	33.480	19.641	40,203,900
2025-04-10	33.570	34.320	32.850	32.880	19.289	60,032,539
2025-04-09	29.550	32.150	28.160	31.720	18.608	67,414,840
2025-04-08	32.020	32.880	30.300	30.300	17.775	59,204,977
2025-04-07	33.680	34.500	33.670	33.670	19.752	19,888,362
2025-04-03	37.910	38.870	37.200	37.410	21.946	28,123,906
2025-04-02	38.810	39.280	38.690	38.800	22.762	19,874,775
2025-04-01	39.220	40.080	38.800	38.820	22.773	31,251,287
2025-03-31	38.760	39.620	37.820	38.930	22.838	40,581,136
2025-03-28	39.670	40.000	38.930	39.030	22.896	30,308,284
2025-03-27	40.590	40.980	39.600	39.790	23.342	35,953,610
2025-03-26	40.590	41.100	40.400	40.710	23.882	29,100,904
2025-03-25	43.720	44.120	40.460	41.120	24.123	53,543,764
2025-03-24	44.090	44.600	42.680	43.580	25.566	28,412,557
2025-03-21	44.640	44.890	43.560	44.150	25.900	29,520,529
2025-03-20	45.050	45.820	44.500	44.680	26.211	34,044,022
2025-03-19	48.170	48.170	45.020	45.200	26.516	56,056,243
2025-03-18	49.700	49.900	48.020	48.650	28.540	30,753,878
2025-03-17	49.580	50.500	48.600	48.660	28.546	37,095,755
2025-03-14	47.600	49.200	47.000	49.200	28.862	46,864,614
2025-03-13	47.260	48.490	46.500	47.650	27.953	45,003,964
2025-03-12	48.340	49.460	47.100	47.110	27.636	53,567,522
2025-03-11	45.200	48.000	44.880	47.940	28.123	47,115,695
2025-03-10	44.800	46.760	44.600	46.650	27.367	33,777,558
2025-03-07	45.800	47.280	44.600	45.200	26.516	36,662,625
2025-03-06	45.600	47.070	45.430	46.490	27.273	47,500,880
2025-03-05	44.390	44.940	43.590	44.910	26.346	43,035,297
2025-03-04	42.820	43.980	42.300	43.650	25.607	37,536,865
2025-03-03	44.550	45.450	43.000	43.520	25.530	44,862,434
2025-02-28	46.000	46.440	44.000	45.120	26.469	55,120,708
2025-02-27	48.240	48.320	45.500	46.740	27.419	46,874,586
2025-02-26	48.180	48.500	46.780	48.230	28.294	47,900,557
2025-02-25	49.010	49.640	47.760	48.150	28.247	64,045,654
2025-02-24	48.490	52.530	48.180	50.710	29.748	87,366,027
2025-02-21	44.950	47.750	44.900	47.750	28.012	65,684,690
2025-02-20	43.160	43.600	42.110	43.410	25.466	38,495,277
2025-02-19	42.800	43.980	42.610	43.720	25.648	48,857,611
2025-02-18	44.110	44.790	42.300	42.850	25.137	55,274,273
2025-02-17	41.800	44.110	41.770	44.110	25.877	78,187,893
2025-02-14	40.250	41.650	39.670	40.100	23.524	38,091,016
2025-02-13	42.210	43.080	40.200	40.300	23.642	50,519,033
2025-02-12	41.080	43.180	40.910	42.250	24.785	41,743,517
2025-02-11	41.210	42.360	40.600	41.280	24.216	36,340,386
2025-02-10	40.850	41.900	40.220	41.290	24.222	48,716,416
2025-02-07	39.600	41.270	38.900	40.830	23.952	65,109,200
2025-02-06	38.000	39.090	37.440	38.570	22.627	79,384,964
2025-02-05	38.770	39.140	36.860	37.160	21.799	92,501,867
2025-01-27	42.520	43.800	40.950	40.950	24.023	64,728,101
2025-01-24	44.270	46.000	44.270	45.500	26.692	46,360,389

← NewerPage 7 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.