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
2022-05-10	18.430	20.600	18.430	20.600	14.773	5,246,811
2022-05-09	18.600	19.430	18.550	18.730	13.432	2,826,740
2022-05-06	18.280	18.480	17.500	18.360	13.166	2,078,038
2022-05-05	18.330	18.750	18.010	18.650	13.374	3,306,393
2022-04-29	17.310	18.380	17.250	18.090	12.973	4,267,167
2022-04-28	17.930	17.950	16.830	17.160	12.306	3,931,723
2022-04-27	17.450	18.140	16.610	18.060	12.951	4,899,361
2022-04-26	19.870	20.500	17.870	17.880	12.822	7,771,969
2022-04-25	20.500	21.520	19.800	19.860	14.242	6,103,154
2022-04-22	22.430	22.500	20.780	21.490	15.411	6,641,560
2022-04-21	22.600	23.330	21.900	22.320	16.006	8,093,854
2022-04-20	23.350	23.480	22.470	22.710	16.286	8,550,177
2022-04-19	22.790	23.770	22.610	23.310	16.716	12,914,241
2022-04-18	20.270	22.110	20.050	22.110	15.855	5,994,056
2022-04-15	21.810	21.840	20.000	20.100	14.414	7,144,375
2022-04-14	21.700	22.480	21.400	21.880	15.691	5,217,780
2022-04-13	22.150	22.170	21.500	21.750	15.597	4,541,718
2022-04-12	21.730	22.660	21.380	22.340	16.020	6,804,343
2022-04-11	21.800	22.970	21.600	22.060	15.820	7,330,456
2022-04-08	22.490	22.700	21.400	21.780	15.619	7,325,747
2022-04-07	22.460	23.420	22.250	22.300	15.992	13,083,099
2022-04-06	20.780	22.770	20.780	22.770	16.329	11,781,810
2022-04-01	21.400	21.770	20.500	20.700	14.844	4,793,973
2022-03-31	21.000	22.690	21.000	21.350	15.311	7,539,621
2022-03-30	20.280	20.910	20.040	20.630	14.794	2,762,346
2022-03-29	20.810	20.900	20.000	20.280	14.543	3,202,704
2022-03-28	20.300	21.490	20.000	20.750	14.880	5,422,004
2022-03-25	19.650	20.450	19.650	20.010	14.350	2,029,868
2022-03-24	19.950	19.990	19.600	19.790	14.192	1,613,193
2022-03-23	19.860	20.170	19.550	20.080	14.400	2,888,840
2022-03-22	20.510	20.900	19.700	19.940	14.299	6,380,610
2022-03-21	20.900	21.500	20.670	21.280	15.260	3,641,710
2022-03-18	21.900	21.900	20.970	21.150	15.167	4,271,583
2022-03-17	21.460	21.980	21.110	21.400	15.346	5,632,418
2022-03-16	21.810	21.950	20.370	21.350	15.311	5,590,636
2022-03-15	21.900	22.470	21.570	21.570	15.468	7,261,848
2022-03-14	21.300	23.500	20.820	23.150	16.601	14,375,086
2022-03-11	20.370	22.400	20.370	21.780	15.619	9,946,579
2022-03-10	20.950	21.000	20.270	20.360	14.601	1,616,296
2022-03-09	20.090	20.650	19.400	20.600	14.773	3,386,252
2022-03-08	20.110	20.350	19.700	20.000	14.342	1,894,860
2022-03-07	20.410	20.650	20.030	20.110	14.421	1,520,725
2022-03-04	20.930	21.010	20.500	20.560	14.744	1,705,420
2022-03-03	21.500	21.520	20.810	20.930	15.009	1,578,064
2022-03-02	21.200	21.500	20.960	21.450	15.382	1,234,065
2022-03-01	21.550	21.600	21.200	21.370	15.325	1,276,983
2022-02-28	21.160	21.560	20.750	21.540	15.447	3,106,213
2022-02-25	21.530	21.960	21.030	21.190	15.196	1,835,745
2022-02-24	21.990	22.380	21.050	21.290	15.267	3,509,616
2022-02-23	20.730	22.190	20.730	22.080	15.834	4,417,966
2022-02-22	21.100	21.360	20.930	21.010	15.067	1,656,310
2022-02-21	21.600	21.610	21.120	21.400	15.346	1,471,985
2022-02-18	21.300	21.700	21.200	21.510	15.425	2,023,321
2022-02-17	21.420	22.230	21.030	21.370	15.325	3,800,140
2022-02-16	20.320	21.350	20.200	21.280	15.260	3,895,050
2022-02-15	20.220	20.490	19.850	20.300	14.558	1,545,600
2022-02-14	20.500	20.600	20.080	20.220	14.500	1,517,172
2022-02-11	20.600	20.970	20.500	20.550	14.737	2,070,034
2022-02-10	20.540	21.370	20.510	20.910	14.995	3,585,201
2022-02-09	20.280	20.460	20.100	20.380	14.615	1,509,444

← NewerPage 19 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.