Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	46.100	50.200	46.000	49.550	49.550	19,464,460
2024-04-29	44.000	45.680	44.000	45.680	45.680	9,127,725
2024-04-26	42.200	42.500	41.420	41.530	41.530	9,071,650
2024-04-25	41.710	43.750	41.520	42.400	42.400	9,282,740
2024-04-24	41.560	41.800	40.800	41.800	41.800	8,662,005
2024-04-23	41.000	42.290	40.880	41.850	41.850	10,713,050
2024-04-22	39.400	42.720	39.000	41.380	41.380	18,921,795
2024-04-19	34.790	38.840	34.450	38.840	38.840	15,023,576
2024-04-18	34.160	36.160	33.810	35.310	35.310	7,494,121
2024-04-17	32.760	34.310	32.550	34.170	34.170	4,676,891
2024-04-16	33.230	33.480	32.260	32.420	32.420	3,963,820
2024-04-15	34.000	34.560	33.020	33.460	33.460	4,303,247
2024-04-12	34.170	35.440	34.120	34.180	34.180	4,974,360
2024-04-11	33.480	34.600	33.110	34.170	34.170	3,666,911
2024-04-10	34.110	34.190	33.360	33.670	33.670	3,448,748
2024-04-09	32.700	34.210	32.700	34.110	34.110	4,597,649
2024-04-08	33.990	33.990	32.750	32.760	32.760	5,016,934
2024-04-03	35.050	35.390	33.950	33.990	33.990	5,515,360
2024-04-02	36.500	36.500	35.110	35.250	35.250	4,301,276
2024-04-01	35.830	36.680	35.830	36.420	36.420	3,498,326
2024-03-29	35.610	35.890	35.300	35.640	35.640	1,643,015
2024-03-28	35.000	36.070	34.930	35.570	35.570	3,340,548
2024-03-27	36.460	36.470	35.000	35.040	35.040	3,553,365
2024-03-26	36.030	36.670	35.760	36.480	36.480	4,001,993
2024-03-25	36.330	37.270	35.820	36.000	36.000	4,804,101
2024-03-22	37.150	37.470	36.450	36.450	36.450	4,081,054
2024-03-21	37.840	37.980	36.930	37.550	37.550	5,054,618
2024-03-20	38.300	38.420	37.450	37.850	37.850	4,762,694
2024-03-19	38.600	38.600	38.120	38.130	38.130	4,831,050
2024-03-18	39.700	39.930	38.220	38.730	38.730	7,379,624
2024-03-15	39.700	40.080	39.100	39.660	39.660	3,450,027
2024-03-14	39.820	40.840	39.520	39.800	39.800	4,592,961
2024-03-13	40.050	40.370	39.270	40.000	40.000	4,792,095
2024-03-12	38.740	40.220	38.180	40.050	40.050	6,895,680
2024-03-11	37.790	38.560	37.600	38.550	38.550	4,029,009
2024-03-08	37.890	38.390	37.350	37.700	37.700	3,977,202
2024-03-07	39.260	39.500	37.870	37.880	37.880	5,585,349
2024-03-06	38.160	39.400	37.900	38.910	38.910	5,818,482
2024-03-05	38.430	38.890	38.180	38.390	38.390	4,975,305
2024-03-04	39.290	39.780	38.420	38.910	38.910	6,327,107
2024-03-01	37.400	39.180	37.400	39.060	39.060	8,703,396
2024-02-29	35.300	37.330	35.300	37.330	37.330	5,060,726
2024-02-28	37.420	38.700	35.900	35.900	35.900	9,525,242
2024-02-27	37.140	37.480	36.720	37.440	37.440	6,624,817
2024-02-26	36.630	38.050	36.280	37.350	37.350	8,400,577
2024-02-23	35.530	36.190	35.250	35.980	35.980	5,180,115
2024-02-22	35.390	35.680	34.950	35.470	35.470	3,877,100
2024-02-21	33.960	36.320	33.830	35.380	35.380	5,607,792
2024-02-20	33.370	34.400	33.060	34.090	34.090	4,499,253
2024-02-19	33.510	34.200	32.970	33.570	33.570	7,251,379
2024-02-08	32.580	33.200	31.860	33.000	33.000	8,151,537
2024-02-07	30.820	33.570	30.650	32.450	32.450	10,735,219
2024-02-06	28.520	30.880	27.760	30.730	30.730	7,546,830
2024-02-05	30.240	30.390	27.800	28.520	28.520	6,855,774
2024-02-02	31.610	31.880	29.150	30.250	30.250	6,494,361
2024-02-01	31.950	32.330	31.260	31.600	31.600	4,907,732
2024-01-31	33.160	33.750	31.910	31.970	31.970	5,526,252
2024-01-30	35.150	35.240	33.800	33.800	33.800	4,889,730
2024-01-29	36.740	37.030	35.420	35.440	35.440	4,295,159
2024-01-26	37.300	38.080	36.350	36.740	36.740	4,752,183

← NewerPage 11 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.