CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	8.310	8.310	8.130	8.150	6.976	1,466,900
2022-05-31	8.090	8.280	7.920	8.280	7.087	4,543,635
2022-05-30	8.150	8.150	7.920	8.030	6.873	884,000
2022-05-27	8.180	8.180	7.970	8.080	6.916	1,071,780
2022-05-26	7.910	8.030	7.760	8.000	6.848	1,304,320
2022-05-25	7.990	8.170	7.950	8.110	6.762	2,573,034
2022-05-24	8.130	8.240	7.880	7.950	6.629	1,674,306
2022-05-23	8.270	8.270	8.010	8.130	6.779	1,193,556
2022-05-20	8.250	8.400	8.100	8.210	6.845	3,356,012
2022-05-19	8.320	8.320	8.050	8.200	6.837	3,429,630
2022-05-18	8.200	8.400	8.090	8.400	7.004	2,379,957
2022-05-17	7.980	8.200	7.890	8.160	6.804	2,645,414
2022-05-16	8.050	8.080	7.830	7.880	6.570	1,126,000
2022-05-13	7.850	8.010	7.830	7.890	6.579	1,360,239
2022-05-12	8.220	8.230	7.820	7.840	6.537	1,869,225
2022-05-11	7.750	8.390	7.750	8.200	6.837	5,242,137
2022-05-10	7.830	7.930	7.690	7.850	6.545	6,012,642
2022-05-06	8.070	8.280	8.050	8.130	6.779	3,135,554
2022-05-05	8.510	8.650	8.300	8.380	6.987	2,754,696
2022-05-04	8.410	8.460	8.310	8.400	7.004	1,268,000
2022-05-03	8.220	8.410	8.050	8.380	6.987	975,800
2022-04-29	8.180	8.410	8.100	8.320	6.937	1,933,400
2022-04-28	8.180	8.350	8.050	8.190	6.829	1,344,448
2022-04-27	7.990	8.200	7.850	8.110	6.762	1,765,660
2022-04-26	8.150	8.190	7.930	8.000	6.670	3,144,000
2022-04-25	8.390	8.390	7.900	7.960	6.637	4,275,840
2022-04-22	8.260	8.600	8.150	8.570	7.146	3,874,000
2022-04-21	8.470	8.590	8.200	8.300	6.921	4,362,249
2022-04-20	8.800	8.800	8.440	8.470	7.062	1,781,341
2022-04-19	8.950	8.970	8.660	8.700	7.254	3,174,000
2022-04-14	8.880	9.040	8.720	8.950	7.462	2,918,530
2022-04-13	8.600	8.860	8.520	8.680	7.237	3,398,974
2022-04-12	9.200	9.220	8.540	8.680	7.237	9,731,323
2022-04-11	9.570	9.570	9.010	9.080	7.571	7,392,779
2022-04-08	9.400	9.580	9.300	9.570	7.979	2,461,900
2022-04-07	9.710	9.880	9.340	9.400	7.838	5,289,478
2022-04-06	9.800	9.800	9.550	9.710	8.096	4,177,370
2022-04-04	9.680	9.820	9.530	9.800	8.171	1,982,000
2022-04-01	9.480	9.640	9.450	9.580	7.988	1,340,000
2022-03-31	9.980	9.980	9.550	9.750	8.129	2,756,000
2022-03-30	9.530	9.850	9.530	9.850	8.213	7,120,600
2022-03-29	9.250	9.760	9.250	9.490	7.913	10,828,130
2022-03-28	9.090	9.270	8.940	9.220	7.688	6,614,097
2022-03-25	9.520	9.700	9.080	9.090	7.579	9,186,981
2022-03-24	9.800	9.980	9.460	9.460	7.888	10,414,000
2022-03-23	9.060	9.980	9.060	9.730	8.113	21,171,539
2022-03-22	8.960	9.040	8.740	8.870	7.396	3,264,000
2022-03-21	8.840	9.030	8.640	8.960	7.471	5,442,763
2022-03-18	8.550	8.880	8.440	8.790	7.329	4,277,300
2022-03-17	8.160	8.610	8.150	8.610	7.179	8,576,100
2022-03-16	7.340	8.190	7.340	8.010	6.679	21,403,250
2022-03-15	8.090	8.090	7.280	7.380	6.153	11,264,260
2022-03-14	8.840	8.840	8.020	8.090	6.745	6,429,028
2022-03-11	8.880	8.920	8.520	8.850	7.379	3,940,600
2022-03-10	9.000	9.140	8.890	8.930	7.446	4,021,261
2022-03-09	8.440	8.930	8.430	8.850	7.379	10,326,610
2022-03-08	8.680	8.730	8.430	8.430	7.029	5,786,000
2022-03-07	9.200	9.200	8.520	8.570	7.146	6,695,200
2022-03-04	9.530	9.670	9.220	9.240	7.704	3,823,400
2022-03-03	9.540	9.770	9.530	9.550	7.963	1,631,568

← NewerPage 19 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.