Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.580	70.050	66.500	68.660	67.778	5,947,680
2022-11-03	66.900	67.110	65.250	66.440	65.587	4,358,537
2022-11-02	65.250	68.600	65.250	66.890	66.031	8,246,983
2022-11-01	58.340	64.130	58.340	64.130	63.306	6,270,722
2022-10-31	58.000	60.130	56.110	58.300	57.551	7,929,490
2022-10-28	64.500	65.470	61.180	61.500	60.710	3,894,828
2022-10-27	65.740	66.860	64.700	64.830	63.997	3,804,530
2022-10-26	61.540	66.590	61.500	65.740	64.896	6,395,451
2022-10-25	62.330	63.990	60.660	61.540	60.750	4,757,047
2022-10-24	67.010	67.310	62.660	62.740	61.934	6,044,044
2022-10-21	67.400	68.690	66.360	67.510	66.643	3,415,230
2022-10-20	66.660	69.180	66.600	67.350	66.485	3,186,702
2022-10-19	68.920	69.900	67.260	67.280	66.416	3,111,503
2022-10-18	70.250	70.500	68.880	69.250	68.361	2,689,819
2022-10-17	68.900	71.440	68.880	69.920	69.022	3,763,165
2022-10-14	66.780	71.480	66.350	69.990	69.091	6,600,108
2022-10-13	65.910	69.440	65.840	66.230	65.379	3,716,508
2022-10-12	64.700	66.580	63.210	66.340	65.488	3,091,481
2022-10-11	64.310	65.350	62.500	65.190	64.353	3,419,644
2022-10-10	67.000	67.470	64.110	64.340	63.514	3,479,348
2022-09-30	68.960	68.960	66.400	66.700	65.843	3,419,844
2022-09-29	69.000	71.100	67.810	68.270	67.393	5,040,368
2022-09-28	69.840	70.880	67.600	68.000	67.127	2,932,975
2022-09-27	68.200	70.070	67.220	70.060	69.160	5,019,357
2022-09-26	66.540	68.370	66.190	67.420	66.554	3,654,608
2022-09-23	67.800	68.330	66.100	66.770	65.913	2,991,593
2022-09-22	69.310	69.390	67.450	67.790	66.919	3,714,350
2022-09-21	70.050	70.050	68.110	69.270	68.380	3,311,341
2022-09-20	69.990	70.780	69.450	70.430	69.526	2,711,377
2022-09-19	70.200	70.930	69.290	69.840	68.943	3,549,427
2022-09-16	72.910	72.960	70.520	70.520	69.614	4,359,746
2022-09-15	74.430	75.410	71.890	72.380	71.451	4,701,220
2022-09-14	73.240	74.750	73.000	73.990	73.040	2,500,847
2022-09-13	74.940	76.580	74.500	75.110	74.145	4,485,027
2022-09-09	73.810	75.200	73.180	74.840	73.879	6,326,989
2022-09-08	75.820	76.210	73.800	73.810	72.862	6,380,601
2022-09-07	77.590	77.590	75.480	75.660	74.688	6,152,399
2022-09-06	78.610	79.830	77.210	77.610	76.613	3,559,585
2022-09-05	79.500	80.010	77.220	78.390	77.383	3,226,836
2022-09-02	81.690	81.690	79.060	79.800	78.775	3,186,174
2022-09-01	81.600	83.280	80.620	81.690	80.641	3,239,649
2022-08-31	80.210	82.300	79.300	81.600	80.552	4,099,938
2022-08-30	81.750	82.600	79.990	80.680	79.644	3,474,288
2022-08-29	81.000	83.710	80.540	81.800	80.750	4,623,892
2022-08-26	85.700	86.750	83.070	83.800	82.724	3,225,331
2022-08-25	85.000	86.200	83.020	85.900	84.797	3,342,498
2022-08-24	88.170	88.880	84.600	84.800	83.711	4,314,197
2022-08-23	89.450	90.150	87.790	88.320	87.186	3,544,072
2022-08-22	88.630	90.670	87.570	90.150	88.992	2,365,517
2022-08-19	90.350	91.500	89.010	89.360	88.212	2,788,242
2022-08-18	92.920	92.920	90.000	90.400	89.239	3,577,750
2022-08-17	92.500	93.300	91.310	92.730	91.539	3,007,407
2022-08-16	93.900	93.900	92.210	92.850	91.658	2,586,433
2022-08-15	92.170	93.370	91.470	93.290	92.092	3,738,030
2022-08-12	93.060	96.480	92.000	93.880	92.674	6,256,045
2022-08-11	87.310	93.600	87.050	93.000	91.806	8,037,409
2022-08-10	89.990	90.830	86.870	87.020	85.902	6,292,472
2022-08-09	89.960	91.250	87.100	90.980	89.812	5,182,353
2022-08-08	90.600	91.370	89.150	89.550	88.400	3,107,780
2022-08-05	90.350	90.790	89.000	90.750	89.585	3,532,516

← NewerPage 17 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.