CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.400	9.910	9.400	9.590	7.996	6,146,000
2022-03-01	9.400	9.750	9.320	9.400	7.838	2,581,476
2022-02-28	9.360	9.520	9.180	9.300	7.754	2,308,400
2022-02-25	9.320	9.630	9.320	9.560	7.971	4,145,816
2022-02-24	9.370	9.840	9.250	9.310	7.763	5,977,505
2022-02-23	9.480	9.680	9.440	9.520	7.938	2,693,100
2022-02-22	9.630	9.890	9.270	9.510	7.929	5,686,225
2022-02-21	9.700	9.890	9.630	9.740	8.121	2,782,179
2022-02-18	10.120	10.120	9.770	9.790	8.163	5,187,745
2022-02-17	10.080	10.280	9.940	10.220	8.521	6,276,100
2022-02-16	9.530	10.180	9.530	10.040	8.371	11,334,800
2022-02-15	9.540	9.670	9.400	9.490	7.913	4,444,000
2022-02-14	9.450	9.560	9.320	9.460	7.888	2,620,931
2022-02-11	9.800	9.800	9.200	9.460	7.888	10,617,890
2022-02-10	9.580	9.810	9.440	9.800	8.171	4,270,000
2022-02-09	9.500	9.650	9.420	9.480	7.904	4,864,900
2022-02-08	9.640	9.640	9.230	9.470	7.896	5,769,843
2022-02-07	9.590	9.800	9.410	9.590	7.996	8,183,303
2022-02-04	9.600	9.670	9.150	9.390	7.829	3,370,021
2022-01-31	9.230	9.610	9.180	9.500	7.921	2,547,100
2022-01-28	9.740	9.780	9.090	9.280	7.738	4,482,000
2022-01-27	9.600	9.630	9.080	9.320	7.771	5,384,000
2022-01-26	9.770	10.140	9.530	9.600	8.004	6,620,000
2022-01-25	9.870	10.040	9.590	9.650	8.046	4,280,000
2022-01-24	9.920	10.040	9.780	9.860	8.221	8,176,000
2022-01-21	10.400	10.460	9.890	10.080	8.405	8,668,200
2022-01-20	10.200	10.460	10.120	10.460	8.721	8,267,247
2022-01-19	10.720	10.820	10.140	10.200	8.505	11,932,000
2022-01-18	10.740	10.840	10.500	10.780	8.988	4,024,700
2022-01-17	10.880	11.140	10.660	10.740	8.955	5,602,000
2022-01-14	11.200	11.200	10.820	10.980	9.155	5,392,039
2022-01-13	11.440	11.480	11.000	11.020	9.188	2,210,000
2022-01-12	11.260	11.440	11.020	11.320	9.439	2,940,900
2022-01-11	11.320	11.540	11.020	11.160	9.305	5,790,100
2022-01-10	11.040	11.400	10.880	11.180	9.322	3,995,400
2022-01-07	11.380	11.400	10.920	11.040	9.205	6,362,476
2022-01-06	11.140	11.440	10.840	11.180	9.322	9,158,700
2022-01-05	12.000	12.220	11.180	11.360	9.472	7,750,000
2022-01-04	12.340	12.420	11.760	12.140	10.122	7,266,721
2022-01-03	11.360	12.600	11.360	12.260	10.222	17,126,000
2021-12-31	11.260	11.420	11.180	11.340	9.455	1,356,000
2021-12-30	11.300	11.360	11.100	11.300	9.422	2,597,476
2021-12-29	11.300	11.440	11.160	11.280	9.405	1,990,000
2021-12-28	11.400	11.680	11.220	11.340	9.455	4,625,376
2021-12-24	11.680	11.680	11.340	11.420	9.522	1,537,400
2021-12-23	11.420	11.900	11.420	11.680	9.739	5,664,000
2021-12-22	11.460	11.500	11.000	11.420	9.522	7,159,456
2021-12-21	11.040	11.500	11.020	11.380	9.489	5,552,000
2021-12-20	11.500	11.580	10.800	11.040	9.205	12,282,720
2021-12-17	11.900	12.080	11.400	11.400	9.505	8,587,897
2021-12-16	11.140	11.920	11.140	11.900	9.922	10,674,710
2021-12-15	11.380	11.480	10.900	11.120	9.272	6,794,000
2021-12-14	10.780	11.700	10.780	11.220	9.355	14,296,030
2021-12-13	10.840	11.060	10.580	10.660	8.888	3,487,300
2021-12-10	10.820	11.120	10.560	10.640	8.872	6,056,000
2021-12-09	10.900	11.220	10.760	10.920	9.105	4,230,000
2021-12-08	10.920	11.280	10.920	10.920	9.105	4,389,221
2021-12-07	11.040	11.220	10.620	10.900	9.088	7,542,950
2021-12-06	11.040	11.300	10.900	11.040	9.205	5,356,000
2021-12-03	10.960	11.420	10.820	11.360	9.472	6,720,000

← NewerPage 20 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.