Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	70.290	70.980	68.800	69.040	68.153	3,031,695
2023-05-04	69.610	73.850	69.500	71.000	70.088	5,838,889
2023-04-28	71.000	72.500	69.090	69.500	68.607	3,677,749
2023-04-27	70.000	71.270	69.170	70.870	69.960	6,673,614
2023-04-26	73.000	73.190	71.130	71.250	70.335	2,776,829
2023-04-25	73.950	73.950	70.680	72.580	71.648	5,398,561
2023-04-24	76.230	76.770	72.910	73.610	72.665	5,050,304
2023-04-21	80.600	81.100	76.000	76.250	75.271	3,940,699
2023-04-20	79.220	81.400	78.810	80.700	79.664	3,161,946
2023-04-19	80.890	81.710	79.080	79.550	78.528	3,057,264
2023-04-18	82.280	82.600	80.830	81.150	80.108	1,938,200
2023-04-17	81.490	84.470	81.390	82.770	81.707	2,788,452
2023-04-14	80.360	82.450	79.500	81.870	80.819	2,937,495
2023-04-13	81.300	81.390	80.030	80.360	79.328	2,457,408
2023-04-12	83.000	83.880	80.510	81.510	80.463	3,695,591
2023-04-11	82.390	85.600	81.610	83.390	82.319	4,190,401
2023-04-10	83.170	84.600	81.500	82.410	81.352	3,591,221
2023-04-07	81.000	82.410	79.600	82.040	80.986	3,540,583
2023-04-06	80.540	82.480	79.260	80.600	79.565	3,585,021
2023-04-04	80.420	81.500	78.650	80.900	79.861	4,952,627
2023-04-03	82.500	85.300	80.050	80.410	79.377	6,648,017
2023-03-31	85.300	85.300	82.350	82.600	81.539	3,878,484
2023-03-30	82.770	86.520	81.700	85.310	84.214	4,513,860
2023-03-29	84.250	85.130	82.000	82.720	81.658	3,112,437
2023-03-28	87.000	87.130	83.440	83.700	82.625	2,846,274
2023-03-27	86.160	88.840	85.600	86.390	85.281	4,502,507
2023-03-24	83.870	89.980	83.500	86.490	85.379	6,556,723
2023-03-23	81.000	84.200	81.000	83.830	82.753	4,147,471
2023-03-22	82.460	83.500	81.510	81.990	80.937	2,561,440
2023-03-21	79.500	83.000	78.700	82.500	81.441	3,915,490
2023-03-20	80.000	80.200	77.600	78.230	77.225	4,432,523
2023-03-17	83.270	83.380	79.360	80.700	79.664	4,695,400
2023-03-16	82.700	83.430	81.010	82.390	81.332	2,906,519
2023-03-15	81.530	83.500	81.410	83.420	82.349	3,565,768
2023-03-14	80.630	81.980	79.560	81.330	80.286	3,348,475
2023-03-13	79.090	81.800	79.090	80.630	79.595	3,945,772
2023-03-10	80.210	80.500	78.620	78.890	77.877	3,697,850
2023-03-09	82.420	82.850	80.600	81.040	79.999	2,730,951
2023-03-08	82.960	83.830	82.000	82.370	81.312	2,175,431
2023-03-07	86.350	87.880	83.000	83.210	82.141	4,563,372
2023-03-06	89.750	90.420	85.200	86.260	85.152	6,131,859
2023-03-03	91.390	93.480	89.600	89.750	88.597	2,170,808
2023-03-02	91.400	92.840	90.800	91.380	90.207	2,031,274
2023-03-01	90.100	94.940	88.750	92.360	91.174	4,307,117
2023-02-28	90.770	90.770	88.150	90.410	89.249	3,191,243
2023-02-27	91.200	92.000	89.550	90.210	89.052	2,921,180
2023-02-24	93.030	93.630	91.880	92.600	91.411	2,347,154
2023-02-23	93.470	96.660	92.780	92.880	91.687	3,925,492
2023-02-22	92.270	94.170	90.090	92.850	91.658	4,217,611
2023-02-21	92.880	94.350	92.280	93.300	92.102	3,070,069
2023-02-20	87.760	93.580	87.200	93.580	92.378	6,293,166
2023-02-17	89.090	90.260	87.400	87.770	86.643	3,721,681
2023-02-16	91.000	91.580	87.730	88.550	87.413	5,180,400
2023-02-15	94.520	94.800	90.640	91.300	90.128	5,343,898
2023-02-14	94.300	96.810	93.800	95.080	93.859	3,137,620
2023-02-13	94.500	96.800	93.680	94.620	93.405	3,500,133
2023-02-10	96.230	97.440	93.950	94.630	93.415	3,697,039
2023-02-09	95.200	99.270	93.450	97.010	95.764	5,645,774
2023-02-08	94.400	98.380	92.000	96.420	95.182	5,849,563
2023-02-07	89.430	93.900	88.810	93.700	92.497	6,533,414

← NewerPage 15 of 21 · 1,219 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.