Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.280	43.670	42.820	43.000	43.000	4,103,216
2023-10-31	43.400	43.500	42.480	43.160	43.160	6,196,924
2023-10-30	43.170	43.770	42.700	43.620	43.620	8,489,256
2023-10-27	42.790	44.880	42.660	44.400	44.400	5,978,201
2023-10-26	43.110	43.490	42.360	42.800	42.800	6,132,097
2023-10-25	44.510	44.900	43.550	43.550	43.550	4,651,107
2023-10-24	43.850	44.300	43.420	44.110	44.110	3,737,932
2023-10-23	44.510	44.510	43.360	43.510	43.510	3,328,591
2023-10-20	44.500	45.360	44.400	44.540	44.540	3,976,879
2023-10-19	45.300	45.770	44.600	44.690	44.690	4,673,800
2023-10-18	46.570	46.600	45.470	45.570	45.570	4,121,550
2023-10-17	46.790	47.080	46.410	46.700	46.700	3,444,864
2023-10-16	48.090	48.090	46.520	46.610	46.610	5,341,878
2023-10-13	48.500	48.560	47.750	48.060	48.060	4,474,347
2023-10-12	48.300	49.130	48.060	48.790	48.790	3,836,560
2023-10-11	48.030	48.770	47.900	48.170	48.170	3,408,326
2023-10-10	48.260	48.910	47.850	47.880	47.880	4,151,618
2023-10-09	48.490	48.950	48.060	48.170	48.170	3,433,932
2023-09-28	48.930	49.200	48.400	48.500	48.500	3,610,547
2023-09-27	48.310	49.660	48.310	48.920	48.920	4,209,175
2023-09-26	48.680	49.280	48.350	48.430	48.430	3,445,433
2023-09-25	49.250	49.960	48.450	48.670	48.670	3,648,941
2023-09-22	47.960	49.350	47.930	49.350	49.350	4,918,012
2023-09-21	48.500	48.830	48.100	48.160	48.160	3,744,805
2023-09-20	49.370	49.380	48.510	48.680	48.680	4,494,679
2023-09-19	49.920	50.190	49.010	49.300	49.300	4,073,637
2023-09-18	50.200	51.480	49.720	50.060	50.060	7,189,635
2023-09-15	50.470	50.600	49.720	50.320	50.320	6,152,251
2023-09-14	51.720	51.740	50.160	50.450	50.450	5,104,225
2023-09-13	52.270	52.450	51.030	51.600	51.600	4,582,703
2023-09-12	52.350	53.090	52.000	52.500	52.500	3,042,813
2023-09-11	52.420	52.860	51.830	52.520	52.520	3,576,154
2023-09-08	52.560	52.900	52.140	52.310	52.310	2,526,574
2023-09-07	53.400	53.590	52.770	53.000	53.000	4,886,437
2023-09-06	54.000	54.000	53.080	53.580	53.580	4,228,063
2023-09-05	54.090	54.390	53.720	54.270	54.270	4,989,253
2023-09-04	53.150	54.290	52.980	54.190	54.190	8,126,263
2023-09-01	53.140	53.760	52.940	53.140	53.140	6,545,167
2023-08-31	54.860	54.950	52.900	53.030	53.030	11,144,969
2023-08-30	54.370	55.320	53.890	54.540	54.540	12,173,535
2023-08-29	56.430	57.000	54.230	54.970	54.970	26,850,333
2023-08-28	63.670	65.630	60.260	60.260	60.260	7,352,650
2023-08-25	68.000	69.100	66.720	66.960	66.960	1,509,500
2023-08-24	68.440	70.070	68.190	68.430	68.430	1,572,839
2023-08-23	69.570	69.800	68.190	68.320	68.320	1,715,528
2023-08-22	70.300	70.610	67.310	69.810	69.810	2,494,089
2023-08-21	72.000	72.490	69.500	69.600	69.600	1,896,854
2023-08-18	73.000	74.080	71.800	72.000	72.000	1,366,552
2023-08-17	70.610	73.170	70.560	72.760	72.760	1,605,721
2023-08-16	72.090	72.640	71.000	71.200	71.200	1,186,686
2023-08-15	73.130	74.000	71.400	72.090	72.090	1,557,661
2023-08-14	73.100	73.780	72.410	73.460	73.460	1,339,646
2023-08-11	75.570	76.180	74.300	74.380	74.380	1,377,022
2023-08-10	76.240	76.240	74.300	76.020	76.020	1,689,900
2023-08-09	77.310	77.390	75.320	75.880	75.880	1,513,152
2023-08-08	78.400	78.400	76.000	76.550	76.550	1,579,100
2023-08-07	79.350	79.490	77.250	77.740	77.740	2,085,981
2023-08-04	79.020	79.890	78.600	79.630	79.630	2,478,646
2023-08-03	78.230	78.400	76.500	78.400	78.400	1,990,620
2023-08-02	78.200	79.310	77.900	78.230	78.230	1,923,368

← NewerPage 13 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.