Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	91.390	91.560	87.080	89.600	88.449	5,810,055
2023-02-03	91.150	92.980	88.300	92.800	91.608	5,660,583
2023-02-02	91.580	94.580	89.100	91.270	90.098	6,038,990
2023-02-01	87.610	92.500	86.430	91.580	90.404	6,185,961
2023-01-31	86.650	88.240	85.200	87.200	86.080	4,644,999
2023-01-30	88.700	89.000	85.330	86.070	84.965	4,965,385
2023-01-20	88.050	91.400	87.000	87.250	86.130	5,336,741
2023-01-19	84.860	89.000	83.200	88.580	87.442	6,506,392
2023-01-18	88.260	89.050	83.780	84.200	83.119	6,939,986
2023-01-17	89.850	90.100	86.880	88.250	87.117	6,260,815
2023-01-16	83.380	89.800	82.510	89.080	87.936	14,325,219
2023-01-13	74.570	81.950	74.100	81.950	80.898	11,272,286
2023-01-12	74.480	75.290	73.950	74.500	73.543	2,007,524
2023-01-11	77.000	77.010	74.700	74.790	73.830	2,845,016
2023-01-10	75.550	76.770	74.680	76.250	75.271	2,741,395
2023-01-09	75.620	76.900	75.010	75.640	74.669	2,462,203
2023-01-06	76.590	77.500	75.510	75.530	74.560	3,155,676
2023-01-05	73.880	77.390	73.300	76.970	75.982	5,770,805
2023-01-04	72.580	75.500	72.580	73.490	72.546	4,068,873
2023-01-03	72.680	73.330	70.890	72.900	71.964	3,663,611
2022-12-30	73.660	74.390	72.760	72.940	72.003	1,846,210
2022-12-29	75.880	75.890	73.130	73.230	72.290	2,375,707
2022-12-28	77.390	77.550	74.080	75.300	74.333	3,513,310
2022-12-27	75.830	77.670	75.490	77.420	76.426	3,015,656
2022-12-26	76.190	76.680	75.200	75.390	74.422	2,201,145
2022-12-23	76.600	77.150	75.160	76.190	75.212	2,577,340
2022-12-22	77.170	79.540	76.880	77.600	76.603	3,538,706
2022-12-21	77.310	78.450	76.490	77.050	76.061	1,964,184
2022-12-20	78.890	79.270	75.900	76.770	75.784	2,861,674
2022-12-19	79.910	80.400	78.010	78.790	77.778	2,972,181
2022-12-16	81.690	82.930	79.320	79.900	78.874	5,137,704
2022-12-15	83.950	86.670	81.930	82.080	81.026	4,469,724
2022-12-14	80.880	83.500	80.830	83.250	82.181	3,077,493
2022-12-13	81.500	83.180	80.310	81.910	80.858	2,199,640
2022-12-12	83.060	85.400	81.500	82.000	80.947	5,113,895
2022-12-09	81.300	84.010	80.000	83.900	82.823	6,328,084
2022-12-08	79.080	81.430	77.600	81.200	80.157	4,393,772
2022-12-07	79.520	80.520	77.880	79.080	78.064	3,978,317
2022-12-06	79.570	82.220	78.310	79.910	78.884	6,232,364
2022-12-05	74.610	80.450	74.050	80.110	79.081	7,968,300
2022-12-02	73.630	75.080	72.800	73.850	72.902	2,614,314
2022-12-01	74.000	76.000	73.020	73.680	72.734	4,435,701
2022-11-30	73.800	74.360	72.010	72.040	71.115	3,766,762
2022-11-29	72.010	74.790	70.800	74.640	73.681	4,635,568
2022-11-28	69.020	70.900	68.380	70.800	69.891	3,385,676
2022-11-25	71.780	73.450	70.920	71.460	70.542	2,740,588
2022-11-24	70.880	72.480	70.580	72.020	71.095	3,206,808
2022-11-23	72.750	73.100	69.480	70.530	69.624	4,322,621
2022-11-22	73.980	74.390	72.200	72.590	71.658	3,031,107
2022-11-21	74.400	74.990	72.720	74.020	73.069	4,016,717
2022-11-18	77.550	77.910	75.150	75.500	74.530	4,983,866
2022-11-17	76.000	77.560	74.070	77.560	76.564	6,125,962
2022-11-16	74.900	77.380	74.000	76.060	75.083	8,866,460
2022-11-15	69.700	75.500	68.480	75.180	74.215	10,126,926
2022-11-14	71.280	73.490	69.060	69.590	68.696	8,294,524
2022-11-11	68.370	70.090	67.410	69.020	68.134	5,377,213
2022-11-10	67.400	67.880	65.700	65.940	65.093	3,296,971
2022-11-09	68.080	68.800	67.320	67.470	66.604	2,484,815
2022-11-08	69.220	69.360	67.560	68.120	67.245	2,642,873
2022-11-07	68.300	70.190	67.700	69.200	68.311	4,432,651

← NewerPage 16 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.