Shanghai Emperor of Cleaning Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.500 | 20.740 | 20.220 | 20.580 | 14.758 | 2,376,649 |
| 2021-11-08 | 19.300 | 20.780 | 19.100 | 20.630 | 14.794 | 4,868,170 |
| 2021-11-05 | 19.330 | 19.500 | 19.080 | 19.300 | 13.840 | 963,004 |
| 2021-11-04 | 19.380 | 19.500 | 19.060 | 19.260 | 13.812 | 1,209,840 |
| 2021-11-03 | 18.300 | 19.380 | 18.260 | 19.220 | 13.783 | 2,052,491 |
| 2021-11-02 | 18.910 | 19.050 | 18.250 | 18.330 | 13.145 | 1,791,205 |
| 2021-11-01 | 18.810 | 19.200 | 18.540 | 19.050 | 13.661 | 1,363,543 |
| 2021-10-29 | 19.660 | 19.790 | 18.280 | 18.900 | 13.554 | 3,047,238 |
| 2021-10-28 | 20.370 | 21.120 | 19.630 | 19.800 | 14.199 | 3,263,959 |
| 2021-10-27 | 19.910 | 20.670 | 19.510 | 20.650 | 14.809 | 3,375,324 |
| 2021-10-26 | 19.910 | 20.270 | 19.850 | 20.000 | 14.342 | 1,087,440 |
| 2021-10-25 | 19.620 | 20.300 | 19.610 | 19.950 | 14.307 | 1,473,374 |
| 2021-10-22 | 20.240 | 20.290 | 19.650 | 19.760 | 14.170 | 1,881,319 |
| 2021-10-21 | 20.050 | 20.500 | 19.800 | 20.300 | 14.558 | 1,960,440 |
| 2021-10-20 | 21.020 | 21.030 | 20.000 | 20.090 | 14.407 | 3,289,144 |
| 2021-10-19 | 20.990 | 21.280 | 20.690 | 21.020 | 15.074 | 2,342,176 |
| 2021-10-18 | 21.300 | 21.420 | 20.880 | 21.380 | 15.332 | 2,889,206 |
| 2021-10-15 | 21.080 | 21.190 | 20.650 | 21.100 | 15.131 | 1,851,170 |
| 2021-10-14 | 20.990 | 21.200 | 20.340 | 21.060 | 15.103 | 2,534,266 |
← NewerPage 21 of 21 · 1,219 trading days
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.