Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.310	39.580	38.320	38.860	38.860	5,972,510
2024-07-26	38.010	40.750	38.010	40.200	40.200	7,680,291
2024-07-25	37.920	38.650	37.700	37.890	37.890	3,165,604
2024-07-24	39.110	39.380	38.180	38.230	38.230	4,987,628
2024-07-23	40.990	41.030	39.150	39.210	39.210	3,997,100
2024-07-22	40.710	41.660	40.600	41.030	41.030	4,196,657
2024-07-19	41.100	41.170	40.400	40.710	40.710	4,210,955
2024-07-18	41.180	41.330	40.550	41.050	41.050	3,111,804
2024-07-17	41.540	42.060	40.910	41.250	41.250	4,293,355
2024-07-16	41.460	41.720	40.800	41.200	41.200	5,520,100
2024-07-15	42.060	42.170	41.090	41.570	41.570	4,486,317
2024-07-12	42.550	42.900	42.220	42.670	42.670	3,268,155
2024-07-11	43.000	43.340	42.070	42.900	42.900	5,670,514
2024-07-10	42.690	43.350	42.120	42.480	42.480	3,387,308
2024-07-09	42.890	43.020	41.770	42.830	42.830	4,135,111
2024-07-08	44.000	44.000	42.350	42.680	42.680	4,580,754
2024-07-05	44.070	44.070	44.070	44.070	44.070	0
2024-07-04	44.760	45.590	44.070	44.070	44.070	4,223,176
2024-07-03	45.680	46.330	44.660	44.760	44.760	4,486,281
2024-07-02	45.920	45.920	44.900	45.390	45.390	7,689,808
2024-07-01	46.960	47.440	45.250	45.680	45.680	10,361,695
2024-06-28	48.400	48.930	46.900	47.180	47.180	8,228,681
2024-06-27	48.290	49.540	47.350	48.910	48.910	6,195,418
2024-06-26	48.370	48.750	47.330	48.230	48.230	5,601,341
2024-06-25	48.930	50.280	48.490	48.750	48.750	6,671,900
2024-06-24	48.300	50.550	47.880	48.920	48.920	6,527,900
2024-06-21	48.040	48.930	47.710	48.580	48.580	3,784,280
2024-06-20	49.000	49.420	48.360	48.360	48.360	3,838,319
2024-06-19	49.580	49.780	48.900	49.230	49.230	4,342,834
2024-06-18	50.150	50.590	49.000	49.550	49.550	6,452,990
2024-06-17	50.810	51.400	49.800	50.310	50.310	8,377,700
2024-06-14	49.200	51.660	49.200	51.550	51.550	13,150,638
2024-06-13	50.200	50.390	49.090	49.200	49.200	6,461,690
2024-06-12	49.700	50.610	49.500	50.160	50.160	5,415,678
2024-06-11	49.360	50.150	48.790	49.700	49.700	6,749,164
2024-06-07	50.830	51.150	49.330	49.700	49.700	6,784,746
2024-06-06	50.890	51.550	50.610	50.830	50.830	5,299,908
2024-06-05	52.100	52.750	50.870	50.870	50.870	6,980,806
2024-06-04	53.080	53.580	51.510	52.800	52.800	9,084,760
2024-06-03	50.390	54.210	49.690	52.990	52.990	12,262,457
2024-05-31	50.880	51.180	49.880	49.890	49.890	5,622,031
2024-05-30	51.500	51.890	50.500	50.720	50.720	5,409,789
2024-05-29	52.090	52.910	51.250	51.800	51.800	5,512,124
2024-05-28	52.150	53.000	51.200	52.760	52.760	7,470,580
2024-05-27	52.200	53.690	50.880	52.760	52.760	9,676,560
2024-05-24	52.810	53.880	52.000	52.200	52.200	7,957,276
2024-05-23	51.890	53.580	51.750	53.110	53.110	9,872,298
2024-05-22	54.030	54.460	52.000	52.520	52.520	12,427,171
2024-05-21	52.560	54.950	52.500	54.030	54.030	14,333,795
2024-05-20	53.860	54.500	52.540	53.040	53.040	14,013,134
2024-05-17	54.000	55.600	52.600	54.050	54.050	17,237,288
2024-05-16	59.390	59.470	54.710	55.210	55.210	20,495,234
2024-05-15	59.880	61.090	57.880	60.600	60.600	15,398,489
2024-05-14	60.440	61.400	58.590	59.100	59.100	14,807,360
2024-05-13	56.800	62.850	55.710	61.610	61.610	20,727,341
2024-05-10	51.600	57.420	51.200	57.420	57.420	18,462,501
2024-05-09	49.200	52.540	48.600	52.200	52.200	14,841,032
2024-05-08	49.750	50.500	48.660	49.250	49.250	8,789,374
2024-05-07	51.000	51.550	49.560	49.870	49.870	11,117,973
2024-05-06	49.550	52.280	49.540	50.700	50.700	17,198,394

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.9000 CNY
2022-06-02	1.1000 CNY
2021-06-18	0.5000 CNY
2019-06-12	0.5600 CNY

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