Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.090	33.450	32.050	33.100	19.418	58,346,398
2024-10-29	31.570	34.390	30.930	32.550	19.095	75,525,866
2024-10-28	31.660	32.510	31.060	31.700	18.596	46,647,596
2024-10-25	32.170	32.890	30.900	31.700	18.596	74,345,878
2024-10-24	31.030	31.960	29.880	31.600	18.538	56,123,498
2024-10-23	31.070	32.750	30.990	31.390	18.415	73,101,081
2024-10-22	32.770	33.200	30.270	31.480	18.467	136,446,653
2024-10-21	32.190	32.190	31.660	32.190	18.884	48,240,531
2024-10-18	29.260	29.260	29.260	29.260	17.165	17,791,598
2024-10-17	26.380	27.190	26.000	26.600	15.605	28,257,519
2024-10-16	25.800	26.520	25.800	26.120	15.323	15,119,436
2024-10-15	26.870	27.490	26.200	26.430	15.505	25,926,876
2024-10-14	25.750	26.850	25.400	26.780	15.710	26,303,868
2024-10-11	26.280	26.620	25.130	25.710	15.082	27,900,595
2024-10-10	26.820	27.800	26.260	26.270	15.411	34,021,925
2024-10-09	27.280	28.320	26.280	26.280	15.417	43,428,132
2024-10-08	28.620	28.620	26.900	28.600	16.778	53,766,584
2024-09-30	24.900	26.200	24.500	26.020	15.264	45,294,526
2024-09-27	22.660	24.500	22.660	23.860	13.997	27,938,027
2024-09-26	21.820	22.450	21.630	22.450	13.170	19,296,820
2024-09-25	22.030	22.630	21.700	21.720	12.742	24,135,145
2024-09-24	20.820	21.960	20.760	21.930	12.865	23,213,863
2024-09-23	20.930	21.290	20.680	20.800	12.202	10,684,215
2024-09-20	21.350	21.360	20.800	20.930	12.278	10,032,301
2024-09-19	21.160	21.750	20.950	21.150	12.407	20,408,504
2024-09-18	20.200	21.100	20.110	21.060	12.355	21,837,427
2024-09-13	20.130	20.460	20.010	20.150	11.821	9,060,478
2024-09-12	20.620	20.980	20.110	20.190	11.844	12,511,051
2024-09-11	20.050	20.500	19.820	20.430	11.985	12,640,899
2024-09-10	19.600	20.250	19.310	20.080	11.780	16,515,912
2024-09-09	19.900	20.160	19.260	19.510	11.445	22,396,794
2024-09-06	20.880	20.960	20.210	20.250	11.879	16,366,720
2024-09-05	20.800	21.280	20.760	20.880	12.249	17,302,456
2024-09-04	21.800	21.830	20.710	21.000	12.319	27,840,787
2024-09-03	21.700	22.500	21.610	22.110	12.971	22,366,178
2024-09-02	21.800	22.300	21.630	21.820	12.800	26,640,874
2024-08-30	21.080	22.400	21.000	21.750	12.759	25,348,651
2024-08-29	20.610	21.160	20.200	21.050	12.349	17,018,573
2024-08-28	20.520	20.920	20.510	20.780	12.190	9,022,877
2024-08-27	20.810	20.900	20.580	20.630	12.102	11,251,851
2024-08-26	20.970	21.260	20.770	20.950	12.290	12,899,007
2024-08-23	20.660	21.060	20.550	20.970	12.302	11,209,687
2024-08-22	20.790	21.070	20.650	20.830	12.220	12,103,149
2024-08-21	20.400	21.160	20.300	20.800	12.202	16,169,264
2024-08-20	20.900	21.000	20.380	20.500	12.026	14,398,715
2024-08-19	21.180	21.390	20.880	20.950	12.290	17,031,324
2024-08-16	21.660	22.060	21.330	21.400	12.554	19,019,694
2024-08-15	21.010	21.700	20.970	21.430	12.572	20,156,457
2024-08-14	21.750	21.790	21.020	21.150	12.407	18,588,999
2024-08-13	21.980	22.080	21.070	21.630	12.689	25,071,300
2024-08-12	21.580	22.110	21.310	21.720	12.742	23,301,868
2024-08-09	21.250	21.780	21.220	21.330	12.513	14,591,069
2024-08-08	21.240	21.470	20.730	20.970	12.302	18,354,310
2024-08-07	21.480	21.780	21.190	21.480	12.601	13,871,273
2024-08-06	21.650	22.090	21.290	21.450	12.583	18,794,880
2024-08-05	23.020	23.120	21.100	21.130	12.396	41,738,894
2024-08-02	23.660	23.990	23.100	23.240	13.633	22,361,456
2024-08-01	23.950	24.830	23.810	23.940	14.044	42,504,179
2024-07-31	21.870	23.660	21.630	23.380	13.716	32,362,178
2024-07-30	22.100	22.300	21.540	21.880	12.836	18,625,180

← NewerPage 9 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.