CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.100	8.250	8.050	8.110	6.942	1,256,000
2022-11-21	8.350	8.350	8.100	8.140	6.968	1,944,000
2022-11-18	8.790	8.790	8.350	8.400	7.190	4,513,117
2022-11-17	8.750	8.750	8.390	8.550	7.318	1,819,800
2022-11-16	8.660	8.870	8.620	8.730	7.473	2,589,162
2022-11-15	8.350	8.770	8.350	8.750	7.490	6,512,035
2022-11-14	8.690	8.690	8.300	8.500	7.276	8,134,300
2022-11-11	8.390	8.600	8.270	8.320	7.122	6,519,254
2022-11-10	8.300	8.340	8.130	8.150	6.976	1,839,400
2022-11-09	8.630	8.700	8.300	8.340	7.139	4,067,300
2022-11-08	8.630	8.860	8.610	8.630	7.387	3,295,700
2022-11-07	8.600	8.790	8.570	8.630	7.387	2,382,012
2022-11-04	8.280	8.760	8.280	8.430	7.216	4,507,751
2022-11-03	8.170	8.360	8.110	8.280	7.087	1,486,000
2022-11-02	8.000	8.300	7.900	8.240	7.053	2,066,300
2022-11-01	7.770	8.020	7.660	7.940	6.796	5,502,910
2022-10-31	7.730	7.780	7.610	7.650	6.548	3,257,748
2022-10-28	8.170	8.170	7.680	7.790	6.668	3,185,000
2022-10-27	8.000	8.280	7.970	8.150	6.976	3,007,470
2022-10-26	7.750	7.990	7.750	7.950	6.805	2,068,000
2022-10-25	7.800	8.100	7.600	7.800	6.676	4,479,906
2022-10-24	7.860	8.030	7.670	7.670	6.565	2,900,200
2022-10-21	8.010	8.120	7.830	8.030	6.873	3,577,800
2022-10-20	8.200	8.200	7.920	7.950	6.805	2,619,908
2022-10-19	8.330	8.410	8.130	8.190	7.010	1,536,549
2022-10-18	8.270	8.330	8.020	8.220	7.036	2,241,250
2022-10-17	8.040	8.180	7.890	8.140	6.968	1,588,000
2022-10-14	8.050	8.180	7.950	7.990	6.839	3,758,615
2022-10-13	7.870	7.960	7.630	7.890	6.754	3,198,640
2022-10-12	8.000	8.000	7.550	7.850	6.719	4,254,000
2022-10-11	8.090	8.090	7.850	7.890	6.754	2,182,723
2022-10-10	8.270	8.380	7.980	8.020	6.865	1,778,000
2022-10-07	8.650	8.650	8.300	8.400	7.190	1,512,339
2022-10-06	8.710	8.730	8.550	8.680	7.430	1,198,060
2022-10-05	8.440	8.730	8.440	8.710	7.455	1,590,176
2022-10-03	8.400	8.500	8.130	8.440	7.224	2,720,000
2022-09-30	8.400	8.500	8.300	8.370	7.164	4,459,000
2022-09-29	8.720	8.790	8.390	8.490	7.267	4,190,610
2022-09-28	9.020	9.020	8.570	8.610	7.370	4,361,541
2022-09-27	9.070	9.300	8.830	9.030	7.729	5,789,763
2022-09-26	9.010	9.310	8.970	9.230	7.901	3,895,644
2022-09-23	9.300	9.480	9.100	9.170	7.849	4,669,467
2022-09-22	9.260	9.500	9.210	9.500	8.132	4,836,514
2022-09-21	9.300	9.450	9.160	9.390	8.037	5,902,000
2022-09-20	9.030	9.390	9.030	9.380	8.029	3,560,300
2022-09-19	9.240	9.400	9.030	9.110	7.798	3,120,300
2022-09-16	9.420	9.560	9.220	9.250	7.918	2,470,453
2022-09-15	9.550	9.700	9.320	9.450	8.089	5,532,000
2022-09-14	9.380	9.640	9.280	9.390	8.037	5,473,143
2022-09-13	9.350	9.500	9.310	9.480	8.114	4,772,559
2022-09-09	9.000	9.340	9.000	9.310	7.969	5,441,700
2022-09-08	9.160	9.330	8.910	8.950	7.661	5,465,380
2022-09-07	8.780	9.200	8.640	9.160	7.841	8,976,903
2022-09-06	8.400	8.850	8.330	8.780	7.515	4,591,170
2022-09-05	8.550	8.550	8.300	8.400	7.190	4,296,000
2022-09-02	8.500	8.600	8.360	8.550	7.318	3,558,000
2022-09-01	8.320	8.550	8.270	8.500	7.276	2,814,000
2022-08-31	8.480	8.520	8.340	8.410	7.199	3,285,851
2022-08-30	8.460	8.700	8.340	8.480	7.259	8,105,135
2022-08-29	8.150	8.550	8.020	8.330	7.130	4,936,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3100 HKD
2025-05-27	0.3000 HKD
2024-05-27	0.3000 HKD
2023-05-24	0.2400 HKD
2022-05-26	0.2100 HKD
2021-05-27	0.1400 HKD
2020-06-04	0.2000 HKD
2019-05-23	0.1400 HKD

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