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
2022-02-08	20.220	20.430	20.050	20.310	14.565	1,595,383
2022-02-07	19.950	20.350	19.830	20.170	14.464	1,987,096
2022-01-28	19.200	19.960	19.200	19.700	14.127	1,726,759
2022-01-27	19.900	20.050	19.050	19.200	13.769	2,647,749
2022-01-26	19.900	20.380	19.750	19.880	14.256	1,820,530
2022-01-25	20.370	20.870	19.830	20.000	14.342	3,367,303
2022-01-24	21.480	21.870	20.300	20.460	14.672	3,571,198
2022-01-21	22.880	22.880	21.000	21.330	15.296	7,491,088
2022-01-20	24.810	24.860	22.940	23.000	16.494	8,609,837
2022-01-19	22.870	24.500	22.450	24.000	17.211	6,813,560
2022-01-18	24.210	24.210	22.700	22.760	16.322	5,313,862
2022-01-17	23.000	24.740	22.100	24.150	17.318	9,854,925
2022-01-14	22.930	23.580	22.510	23.280	16.695	4,748,022
2022-01-13	23.460	23.550	22.750	22.840	16.379	3,703,103
2022-01-12	23.980	24.310	23.350	23.550	16.888	4,272,264
2022-01-11	23.990	25.200	23.690	23.920	17.153	7,266,804
2022-01-10	23.490	24.900	23.250	23.910	17.146	7,661,994
2022-01-07	24.370	24.490	23.460	23.460	16.824	7,876,808
2022-01-06	22.080	24.350	21.990	24.350	17.462	7,511,443
2022-01-05	22.670	22.930	21.810	22.140	15.877	2,865,708
2022-01-04	23.160	23.300	22.710	22.740	16.307	2,457,814
2021-12-31	22.650	23.240	22.520	22.950	16.458	2,327,890
2021-12-30	22.800	23.060	22.650	22.790	16.343	1,954,328
2021-12-29	22.780	23.350	22.570	22.910	16.429	2,220,335
2021-12-28	22.660	22.860	22.180	22.800	16.350	2,052,189
2021-12-27	23.650	23.650	22.510	22.520	16.150	3,410,402
2021-12-24	22.980	23.680	22.910	23.280	16.695	4,352,900
2021-12-23	23.010	23.820	22.680	23.080	16.551	5,137,980
2021-12-22	22.100	23.350	21.380	23.220	16.652	6,650,675
2021-12-21	22.670	22.750	22.080	22.140	15.877	2,886,719
2021-12-20	22.050	22.770	21.940	22.510	16.142	3,158,544
2021-12-17	23.130	23.640	22.410	22.410	16.071	3,798,741
2021-12-16	22.740	23.850	22.210	23.250	16.673	5,960,490
2021-12-15	22.400	22.470	22.020	22.330	16.013	2,826,654
2021-12-14	21.700	22.630	21.470	22.350	16.028	4,117,482
2021-12-13	22.140	22.280	21.650	21.750	15.597	2,341,505
2021-12-10	21.860	22.430	21.820	22.030	15.798	3,296,622
2021-12-09	22.060	22.220	21.840	21.930	15.726	3,087,784
2021-12-08	22.070	22.390	21.970	22.060	15.820	2,894,205
2021-12-07	22.880	22.910	21.930	22.050	15.813	3,567,720
2021-12-06	23.520	23.660	22.770	22.900	16.422	4,594,468
2021-12-03	24.350	24.600	23.390	23.470	16.831	7,453,207
2021-12-02	24.810	25.400	24.150	24.200	17.354	7,747,242
2021-12-01	24.220	26.680	24.010	25.140	18.028	15,976,587
2021-11-30	25.040	26.210	23.750	24.590	17.634	21,317,318
2021-11-29	21.700	23.830	21.680	23.830	17.089	4,800,519
2021-11-26	21.300	21.870	20.950	21.660	15.533	2,667,333
2021-11-25	21.450	21.600	21.130	21.290	15.267	1,470,338
2021-11-24	21.820	21.820	21.140	21.250	15.239	2,539,848
2021-11-23	21.690	22.100	21.390	21.820	15.648	2,155,256
2021-11-22	22.210	22.350	21.600	21.830	15.655	2,606,353
2021-11-19	21.600	22.480	21.360	22.170	15.899	3,083,219
2021-11-18	22.000	22.170	21.490	21.610	15.497	4,287,978
2021-11-17	22.450	22.650	22.100	22.290	15.985	2,383,424
2021-11-16	22.290	22.850	22.000	22.450	16.099	3,199,970
2021-11-15	21.520	22.480	21.130	22.290	15.985	4,591,881
2021-11-12	22.040	22.510	21.280	21.530	15.440	5,364,359
2021-11-11	21.100	22.220	21.060	21.890	15.698	4,979,462
2021-11-10	20.280	21.270	20.080	21.230	15.225	4,105,545
2021-11-09	20.500	20.740	20.220	20.580	14.758	2,376,649

← NewerPage 20 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.