Shanghai Emperor of Cleaning Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	17.330	17.800	16.850	16.950	16.886	6,040,050
2022-08-02	18.530	18.640	16.850	17.110	17.046	8,524,232
2022-08-01	19.260	19.320	18.560	18.700	18.630	4,078,858
2022-07-29	19.380	19.670	19.010	19.260	19.188	3,957,729
2022-07-28	18.780	19.420	18.510	19.380	19.307	4,409,800
2022-07-27	18.160	18.890	18.160	18.580	18.510	3,265,692
2022-07-26	18.290	18.300	17.550	18.110	18.042	4,352,009
2022-07-25	18.700	19.000	17.970	18.190	18.122	4,325,557
2022-07-22	18.250	18.750	18.150	18.520	18.450	3,708,112
2022-07-21	18.000	18.750	17.980	18.140	18.072	4,093,390
2022-07-20	18.560	18.800	17.800	18.230	18.161	5,067,606
2022-07-19	17.890	18.820	17.700	18.580	18.510	5,418,535
2022-07-18	17.160	17.850	17.160	17.800	17.733	4,482,829
2022-07-15	16.890	17.560	16.620	17.210	17.145	4,274,177
2022-07-14	16.570	16.960	16.470	16.800	16.737	4,115,809
2022-07-13	16.600	16.710	16.390	16.550	16.488	3,286,050
2022-07-12	16.490	16.880	16.340	16.590	16.528	5,246,457
2022-07-11	16.300	16.560	16.020	16.410	16.348	5,781,765
2022-07-08	16.060	16.600	16.040	16.300	16.239	7,481,461
2022-07-07	16.260	16.450	15.560	15.920	15.860	10,203,780
2022-07-06	15.480	15.550	15.190	15.330	15.272	3,137,906
2022-07-05	15.120	15.550	15.120	15.300	15.242	3,764,529
2022-07-04	14.730	15.550	14.650	15.200	15.143	5,734,303
2022-07-01	14.280	14.650	14.200	14.620	14.565	2,985,467
2022-06-30	14.160	14.300	14.100	14.150	14.097	1,248,891
2022-06-29	14.370	14.370	14.080	14.130	14.077	1,654,759
2022-06-28	14.330	14.400	14.060	14.320	14.266	1,558,773
2022-06-27	14.240	14.470	14.180	14.230	14.176	1,369,756
2022-06-24	14.150	14.280	14.050	14.240	14.186	1,322,756
2022-06-23	14.110	14.250	13.890	14.130	14.077	2,271,659
2022-06-22	14.400	14.470	14.030	14.030	13.977	1,320,384
2022-06-21	14.400	14.400	14.090	14.270	14.216	1,665,751
2022-06-20	14.350	14.600	14.200	14.380	14.326	2,024,656
2022-06-17	14.570	14.570	14.210	14.330	14.276	1,640,199
2022-06-16	14.400	14.690	14.400	14.600	14.545	1,500,738
2022-06-15	14.240	14.820	14.200	14.460	14.406	2,898,063
2022-06-14	14.410	14.410	13.820	14.210	14.157	2,319,287
2022-06-13	14.560	14.560	14.250	14.480	14.426	1,938,546
2022-06-10	14.500	14.600	14.120	14.580	14.525	2,460,057
2022-06-09	15.100	15.200	14.500	14.580	14.525	2,756,680
2022-06-08	20.500	20.790	20.000	20.790	14.909	4,257,809
2022-06-07	20.830	20.950	20.350	20.490	14.694	2,412,481
2022-06-06	20.980	21.120	20.600	20.740	14.873	2,558,382
2022-06-02	21.120	21.290	20.800	20.880	14.973	2,368,209
2022-06-01	21.490	21.800	21.000	21.230	15.225	3,716,167
2022-05-31	20.700	21.200	20.520	21.110	15.138	3,462,156
2022-05-30	20.550	21.000	20.060	20.720	14.859	3,146,613
2022-05-27	20.410	20.650	20.050	20.360	14.601	2,137,171
2022-05-26	20.350	20.450	19.920	20.410	14.636	1,711,510
2022-05-25	20.260	20.480	19.920	20.260	14.529	2,291,422
2022-05-24	21.300	21.300	20.000	20.010	14.350	3,814,872
2022-05-23	21.190	21.550	21.030	21.200	15.203	2,385,543
2022-05-20	21.000	21.900	20.890	21.180	15.189	3,651,480
2022-05-19	21.000	21.270	20.670	21.000	15.060	3,297,268
2022-05-18	21.700	21.790	20.920	20.920	15.002	4,953,381
2022-05-17	21.680	22.770	21.460	21.550	15.454	6,849,363
2022-05-16	21.700	22.190	21.160	21.360	15.318	3,517,938
2022-05-13	21.400	21.600	21.100	21.380	15.332	4,035,775
2022-05-12	20.780	21.500	20.300	21.410	15.354	6,518,715
2022-05-11	20.780	22.080	20.370	20.800	14.916	8,969,395

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.0747 CNY
2022-06-09	0.1380 CNY
2021-06-17	0.1375 CNY
2019-05-22	0.4455 CNY

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