CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	7.750	8.190	7.750	8.160	6.985	6,368,000
2022-08-25	7.600	7.780	7.470	7.680	6.574	2,746,900
2022-08-24	7.820	7.850	7.530	7.550	6.462	1,886,700
2022-08-23	8.000	8.000	7.820	7.850	6.719	1,213,630
2022-08-22	7.940	8.070	7.830	7.920	6.779	1,918,914
2022-08-19	7.970	8.040	7.890	7.940	6.796	776,253
2022-08-18	7.900	8.230	7.890	8.030	6.873	1,746,323
2022-08-17	8.030	8.100	7.990	8.030	6.873	1,050,000
2022-08-16	7.930	8.140	7.930	8.020	6.865	2,579,100
2022-08-15	7.970	7.970	7.870	7.930	6.788	653,000
2022-08-12	7.780	7.970	7.780	7.970	6.822	2,880,000
2022-08-11	7.680	7.840	7.600	7.840	6.711	1,654,000
2022-08-10	7.580	7.660	7.450	7.480	6.403	2,279,620
2022-08-09	7.390	7.720	7.280	7.680	6.574	3,060,800
2022-08-08	7.300	7.340	7.240	7.340	6.283	1,013,673
2022-08-05	7.130	7.370	7.130	7.370	6.308	2,941,010
2022-08-04	7.280	7.300	7.080	7.130	6.103	1,768,000
2022-08-03	7.240	7.380	7.180	7.250	6.206	1,734,000
2022-08-02	7.160	7.240	7.030	7.190	6.154	2,286,984
2022-08-01	7.290	7.400	7.010	7.330	6.274	4,907,196
2022-07-29	7.580	7.720	7.180	7.290	6.240	2,900,590
2022-07-28	7.400	7.600	7.400	7.580	6.488	1,291,866
2022-07-27	7.480	7.480	7.290	7.360	6.300	1,038,000
2022-07-26	7.530	7.590	7.380	7.520	6.437	727,664
2022-07-25	7.640	7.640	7.400	7.450	6.377	1,565,215
2022-07-22	7.780	7.780	7.500	7.620	6.522	871,680
2022-07-21	7.660	7.770	7.660	7.720	6.608	1,434,142
2022-07-20	7.570	7.760	7.520	7.710	6.599	1,175,400
2022-07-19	8.000	8.000	7.480	7.570	6.480	3,590,000
2022-07-18	7.680	7.930	7.570	7.830	6.702	1,532,000
2022-07-15	8.040	8.070	7.640	7.640	6.540	2,746,000
2022-07-14	8.240	8.240	7.930	8.100	6.933	2,608,000
2022-07-13	8.320	8.320	8.100	8.200	7.019	2,844,000
2022-07-12	8.540	8.540	8.220	8.270	7.079	1,698,000
2022-07-11	8.650	8.650	8.430	8.480	7.259	1,519,584
2022-07-08	8.560	8.790	8.530	8.660	7.413	1,633,760
2022-07-07	8.190	8.520	8.140	8.520	7.293	2,074,000
2022-07-06	8.510	8.510	8.110	8.190	7.010	3,026,127
2022-07-05	8.510	8.550	8.400	8.440	7.224	563,300
2022-07-04	8.430	8.570	8.330	8.550	7.318	964,609
2022-06-30	8.480	8.520	8.310	8.430	7.216	1,462,000
2022-06-29	8.810	8.810	8.400	8.480	7.259	1,332,000
2022-06-28	8.650	8.830	8.630	8.810	7.541	1,208,661
2022-06-27	8.740	8.880	8.670	8.800	7.532	2,260,000
2022-06-24	8.750	8.750	8.490	8.520	7.293	1,988,000
2022-06-23	8.460	8.840	8.400	8.750	7.490	4,358,270
2022-06-22	8.400	8.670	8.280	8.390	7.182	2,553,777
2022-06-21	8.400	8.490	8.320	8.360	7.156	1,519,000
2022-06-20	8.500	8.500	8.130	8.360	7.156	2,034,000
2022-06-17	8.420	8.580	8.320	8.440	7.224	3,582,000
2022-06-16	8.950	8.950	8.450	8.470	7.250	1,672,000
2022-06-15	9.020	9.050	8.840	8.850	7.575	1,358,656
2022-06-14	8.750	9.060	8.730	8.960	7.669	1,254,740
2022-06-13	9.040	9.130	8.880	8.920	7.635	2,317,738
2022-06-10	9.000	9.390	8.960	9.290	7.952	1,642,219
2022-06-09	9.220	9.580	9.140	9.200	7.875	9,782,000
2022-06-08	8.620	9.240	8.620	9.220	7.892	8,727,461
2022-06-07	8.450	8.640	8.320	8.520	7.293	3,252,300
2022-06-06	8.260	8.540	8.200	8.470	7.250	3,658,864
2022-06-02	8.020	8.200	8.020	8.180	7.002	2,648,000

← NewerPage 18 of 21 · 1,229 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.