Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	78.740	78.800	77.800	78.270	78.270	2,139,791
2023-07-31	77.310	79.300	76.680	79.040	79.040	4,856,168
2023-07-28	73.260	77.940	73.110	77.220	77.220	4,692,150
2023-07-27	73.790	75.000	73.210	73.660	73.660	2,303,998
2023-07-26	74.350	74.980	73.060	73.210	73.210	1,705,091
2023-07-25	71.500	74.500	71.100	74.320	74.320	4,164,077
2023-07-24	71.470	72.060	70.050	70.380	70.380	2,605,856
2023-07-21	73.500	73.920	71.150	71.430	71.430	2,765,255
2023-07-20	75.060	75.820	73.510	73.680	73.680	1,629,344
2023-07-19	73.610	75.760	73.000	75.050	75.050	3,062,628
2023-07-18	73.380	74.300	73.000	73.650	73.650	1,387,703
2023-07-17	73.060	74.480	72.610	73.600	73.600	1,816,097
2023-07-14	75.600	75.610	73.000	73.050	73.050	3,341,166
2023-07-13	75.830	76.610	74.630	75.600	75.600	2,617,210
2023-07-12	74.550	77.480	73.730	75.830	75.830	3,716,664
2023-07-11	75.850	76.400	74.490	74.990	74.990	2,488,923
2023-07-10	76.300	76.820	74.880	75.850	75.850	2,499,618
2023-07-07	77.060	77.060	75.450	75.960	75.960	2,386,569
2023-07-06	77.000	78.470	76.230	77.290	77.290	3,098,818
2023-07-05	79.590	79.750	77.290	77.350	77.350	4,232,235
2023-07-04	81.630	82.630	79.800	80.010	80.010	4,062,291
2023-07-03	78.500	85.000	77.410	81.600	81.600	6,966,907
2023-06-30	78.900	79.980	77.380	77.770	77.770	3,312,928
2023-06-29	77.980	79.500	76.250	78.490	78.490	3,743,953
2023-06-28	79.000	80.520	77.680	78.410	78.410	3,669,010
2023-06-27	75.670	79.650	74.460	79.590	79.590	6,861,043
2023-06-26	77.000	79.350	74.960	75.660	75.660	7,250,296
2023-06-21	76.680	77.840	74.560	75.000	75.000	5,674,077
2023-06-20	72.030	78.490	71.310	77.000	77.000	9,469,471
2023-06-19	73.860	74.420	72.000	72.030	72.030	3,300,419
2023-06-16	72.940	74.450	72.510	73.860	73.860	5,139,238
2023-06-15	69.180	73.500	69.040	72.940	72.940	4,992,686
2023-06-14	69.880	71.380	69.150	70.080	69.180	2,434,998
2023-06-13	71.900	71.900	68.860	69.730	68.835	3,821,386
2023-06-12	68.000	73.000	67.230	71.980	71.056	5,516,439
2023-06-09	73.080	73.200	68.330	68.630	67.749	5,332,210
2023-06-08	71.320	72.810	70.900	72.600	71.668	3,316,180
2023-06-07	72.740	73.480	70.800	71.220	70.305	2,588,363
2023-06-06	74.200	75.220	72.300	72.690	71.757	3,506,698
2023-06-05	75.000	75.000	72.110	74.220	73.267	5,182,317
2023-06-02	70.300	76.740	69.980	75.310	74.343	7,063,380
2023-06-01	69.210	72.380	67.680	70.210	69.308	3,071,488
2023-05-31	71.000	72.360	68.870	69.240	68.351	2,899,007
2023-05-30	71.890	73.270	69.360	70.770	69.861	3,433,919
2023-05-29	73.000	73.500	70.890	71.740	70.819	3,789,822
2023-05-26	72.200	73.630	70.850	72.960	72.023	2,710,125
2023-05-25	72.780	73.720	71.000	72.050	71.125	3,452,903
2023-05-24	74.160	74.850	72.800	73.650	72.704	3,972,801
2023-05-23	74.060	75.750	73.580	74.910	73.948	4,401,447
2023-05-22	70.900	75.190	70.500	74.880	73.918	8,409,287
2023-05-19	66.870	71.810	66.400	70.960	70.049	7,383,432
2023-05-18	65.170	67.490	65.170	66.750	65.893	4,355,215
2023-05-17	66.880	66.880	64.830	65.110	64.274	3,706,324
2023-05-16	67.580	67.600	66.330	66.500	65.646	2,003,457
2023-05-15	67.000	67.480	66.160	67.260	66.396	2,250,649
2023-05-12	67.500	68.460	66.380	66.960	66.100	2,505,702
2023-05-11	67.500	67.830	66.700	67.270	66.406	1,985,945
2023-05-10	66.500	68.750	66.400	67.700	66.831	3,215,433
2023-05-09	67.320	68.480	65.630	66.480	65.626	3,453,237
2023-05-08	68.990	69.470	67.020	67.330	66.465	4,577,318

← NewerPage 14 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.