Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	45.500	46.680	43.910	44.500	26.105	68,646,557
2025-01-22	42.000	45.180	41.900	44.790	26.275	70,310,041
2025-01-21	41.390	41.690	40.180	41.680	24.451	47,118,404
2025-01-20	39.400	41.500	39.300	40.800	23.935	55,485,889
2025-01-17	38.500	39.390	37.800	38.810	22.767	33,331,844
2025-01-16	39.310	39.440	38.200	38.560	22.621	39,175,697
2025-01-15	40.300	40.400	38.890	39.000	22.879	37,075,233
2025-01-14	37.980	40.180	36.700	39.940	23.430	59,084,086
2025-01-13	37.810	38.480	36.890	37.600	22.058	35,033,539
2025-01-10	39.870	39.920	38.380	38.420	22.539	49,125,751
2025-01-09	39.000	41.830	39.000	39.660	23.266	80,773,362
2025-01-08	37.880	39.500	37.010	38.750	22.732	59,737,423
2025-01-07	36.640	38.650	36.340	38.550	22.615	64,647,794
2025-01-06	36.700	37.990	36.020	36.420	21.365	44,549,026
2025-01-03	38.250	38.420	36.220	36.400	21.354	50,578,056
2025-01-02	39.310	39.800	37.530	38.130	22.368	77,724,012
2024-12-31	41.410	42.350	40.180	40.400	23.700	74,231,267
2024-12-30	40.900	41.900	40.250	40.750	23.905	64,333,121
2024-12-27	41.130	42.100	40.170	40.480	23.747	87,060,101
2024-12-26	36.950	41.140	36.900	41.140	24.134	84,571,238
2024-12-25	37.330	38.850	36.810	37.400	21.940	56,831,941
2024-12-24	36.330	37.330	35.970	36.960	21.682	47,383,037
2024-12-23	37.510	38.640	36.270	36.410	21.359	59,739,796
2024-12-20	35.110	37.870	34.350	36.910	21.653	86,948,103
2024-12-19	32.530	36.320	32.500	35.870	21.043	97,182,035
2024-12-18	32.960	33.440	32.580	33.020	19.371	28,202,731
2024-12-17	33.510	34.600	32.980	33.070	19.400	31,193,327
2024-12-16	33.800	35.170	33.590	33.690	19.764	24,692,272
2024-12-13	34.100	34.880	33.680	33.830	19.846	25,683,847
2024-12-12	33.550	34.900	33.300	34.640	20.321	44,369,976
2024-12-11	33.000	33.920	32.780	33.640	19.734	30,665,676
2024-12-10	35.300	35.440	33.170	33.500	19.652	75,255,284
2024-12-09	35.500	35.850	34.450	34.670	20.339	32,648,185
2024-12-06	35.800	36.090	34.900	35.810	21.007	31,218,835
2024-12-05	35.810	36.350	35.500	36.040	21.142	31,150,676
2024-12-04	36.320	36.980	35.600	36.160	21.213	29,306,398
2024-12-03	36.450	36.800	35.500	35.900	21.060	32,300,528
2024-12-02	37.030	37.520	36.290	36.560	21.447	40,111,311
2024-11-29	36.570	38.100	36.550	37.330	21.899	34,605,279
2024-11-28	37.200	37.790	36.600	36.700	21.530	32,965,486
2024-11-27	34.230	37.880	33.610	37.600	22.058	57,417,989
2024-11-26	34.290	34.980	33.900	34.480	20.227	28,222,724
2024-11-25	37.090	37.740	34.090	34.940	20.497	59,535,112
2024-11-22	36.830	38.910	36.120	37.140	21.788	70,288,208
2024-11-21	35.000	36.240	34.270	36.110	21.183	59,762,351
2024-11-20	35.900	36.870	35.450	36.240	21.260	91,202,861
2024-11-19	32.500	33.650	32.220	33.520	19.664	32,687,413
2024-11-18	33.770	34.990	32.120	32.690	19.177	49,453,357
2024-11-15	34.930	35.620	33.010	33.160	19.453	43,021,694
2024-11-14	37.000	37.300	34.800	34.990	20.526	42,331,796
2024-11-13	36.270	37.000	35.800	36.740	21.553	43,032,742
2024-11-12	37.000	38.250	35.930	36.430	21.371	55,367,582
2024-11-11	34.990	37.770	34.680	37.620	22.069	67,555,052
2024-11-08	33.680	35.970	33.340	35.480	20.814	68,491,601
2024-11-07	32.300	33.270	32.300	32.970	19.341	37,447,944
2024-11-06	34.220	34.910	32.470	32.890	19.294	64,708,793
2024-11-05	32.600	35.040	32.500	33.880	19.875	81,132,041
2024-11-04	31.400	32.720	31.350	32.200	18.890	41,963,298
2024-11-01	31.760	32.190	30.600	31.200	18.303	54,532,762
2024-10-31	33.120	33.430	32.230	32.420	19.019	59,146,310

← NewerPage 8 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.