Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.040	37.630	36.610	37.510	37.510	4,283,824
2024-01-24	37.090	37.450	35.900	37.020	37.020	4,322,483
2024-01-23	35.640	37.030	35.540	36.730	36.730	4,365,650
2024-01-22	38.200	38.200	35.700	35.950	35.950	5,375,942
2024-01-19	37.910	38.900	37.820	38.240	38.240	3,693,373
2024-01-18	37.490	38.260	36.840	38.160	38.160	5,299,416
2024-01-17	39.000	39.180	38.080	38.080	38.080	3,598,026
2024-01-16	38.710	39.460	38.400	39.190	39.190	4,119,524
2024-01-15	38.880	39.250	38.350	38.830	38.830	3,156,409
2024-01-12	39.360	39.970	38.850	39.130	39.130	3,978,025
2024-01-11	38.580	39.880	38.240	39.650	39.650	4,701,109
2024-01-10	38.180	39.550	37.940	38.800	38.800	4,472,520
2024-01-09	37.860	39.580	37.840	38.590	38.590	4,811,284
2024-01-08	39.080	39.080	37.740	37.770	37.770	3,894,547
2024-01-05	38.710	39.920	38.500	38.900	38.900	5,747,822
2024-01-04	40.000	40.100	38.380	38.800	38.800	6,391,467
2024-01-03	40.550	40.630	39.640	40.130	40.130	4,136,951
2024-01-02	41.500	41.610	40.610	40.640	40.640	3,356,990
2023-12-29	41.200	41.830	41.010	41.440	41.440	4,932,051
2023-12-28	38.430	41.520	38.380	41.200	41.200	8,780,333
2023-12-27	38.900	39.140	38.210	38.570	38.570	3,759,124
2023-12-26	39.000	39.380	38.550	39.090	39.090	3,624,255
2023-12-25	38.440	39.370	38.000	38.930	38.930	4,169,328
2023-12-22	38.330	39.200	37.900	38.430	38.430	5,572,587
2023-12-21	37.670	38.800	37.330	38.580	38.580	5,098,978
2023-12-20	38.520	38.520	37.630	37.700	37.700	2,433,550
2023-12-19	37.850	38.710	37.730	38.300	38.300	2,314,751
2023-12-18	38.330	38.800	37.870	37.970	37.970	2,899,572
2023-12-15	39.230	39.600	38.500	38.540	38.540	4,001,085
2023-12-14	39.440	40.230	38.720	38.830	38.830	3,932,926
2023-12-13	40.140	40.230	39.230	39.230	39.230	2,879,648
2023-12-12	40.410	40.580	39.960	40.260	40.260	2,837,937
2023-12-11	39.850	40.640	39.000	40.420	40.420	3,613,367
2023-12-08	40.330	40.570	39.880	39.970	39.970	3,283,881
2023-12-07	40.710	40.790	39.800	40.310	40.310	4,559,494
2023-12-06	40.000	41.440	40.000	40.790	40.790	3,854,923
2023-12-05	41.580	41.580	40.390	40.410	40.410	4,099,181
2023-12-04	42.500	42.650	41.600	41.650	41.650	3,316,696
2023-12-01	42.730	42.800	41.580	42.350	42.350	4,370,900
2023-11-30	43.450	43.680	42.660	42.730	42.730	2,715,456
2023-11-29	43.840	44.000	43.220	43.400	43.400	2,655,930
2023-11-28	44.170	44.350	43.630	43.920	43.920	2,795,285
2023-11-27	44.320	44.530	43.760	44.120	44.120	3,303,308
2023-11-24	45.030	45.200	44.320	44.530	44.530	2,843,100
2023-11-23	44.840	45.270	44.510	45.170	45.170	2,751,060
2023-11-22	46.320	46.320	44.900	44.910	44.910	4,328,440
2023-11-21	46.250	47.060	45.910	46.320	46.320	4,503,751
2023-11-20	45.580	46.580	45.100	46.170	46.170	4,962,435
2023-11-17	45.400	45.870	45.000	45.350	45.350	3,643,949
2023-11-16	46.000	46.330	45.480	45.490	45.490	3,510,494
2023-11-15	46.330	46.780	45.970	46.110	46.110	3,973,900
2023-11-14	45.900	46.480	45.680	45.990	45.990	4,005,412
2023-11-13	46.250	46.880	45.680	45.940	45.940	4,688,521
2023-11-10	46.050	46.680	45.670	46.270	46.270	3,604,741
2023-11-09	46.410	47.100	46.150	46.320	46.320	4,687,141
2023-11-08	46.380	46.970	46.020	46.500	46.500	4,857,941
2023-11-07	45.600	46.520	45.230	46.410	46.410	5,870,205
2023-11-06	44.680	46.090	44.270	45.810	45.810	8,368,703
2023-11-03	42.490	44.580	42.460	44.320	44.320	9,152,650
2023-11-02	43.080	43.560	42.090	42.090	42.090	4,740,304

← NewerPage 12 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.