Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	92.210	101.00	91.080	99.800	97.584	3,935,985
2022-05-10	88.000	94.210	87.030	92.000	89.957	2,957,984
2022-05-09	96.000	96.740	90.880	91.700	89.664	2,900,720
2022-05-06	99.000	99.480	96.740	97.500	95.335	2,126,460
2022-05-05	109.00	109.00	101.10	102.50	100.22	4,667,019
2022-04-29	103.82	108.55	101.70	108.10	105.70	3,326,117
2022-04-28	102.84	105.11	101.49	103.50	101.20	2,344,207
2022-04-27	91.190	104.20	91.000	103.24	100.95	5,104,342
2022-04-26	104.00	105.00	96.390	97.510	95.345	4,773,484
2022-04-25	100.00	107.30	99.500	100.25	98.024	5,309,389
2022-04-22	100.70	103.56	99.480	99.710	97.496	3,095,386
2022-04-21	99.560	106.76	99.560	101.72	99.462	3,363,249
2022-04-20	102.42	104.50	101.00	101.48	99.227	2,291,168
2022-04-19	106.50	106.79	101.10	102.22	99.950	3,045,231
2022-04-18	106.26	107.66	105.05	106.18	103.82	1,620,505
2022-04-15	104.90	110.60	104.06	106.37	104.01	3,479,963
2022-04-14	98.720	108.59	98.710	108.59	106.18	3,262,845
2022-04-13	98.980	102.33	97.600	98.720	96.528	1,840,913
2022-04-12	96.300	100.29	94.500	100.17	97.946	2,739,996
2022-04-11	101.56	101.89	96.100	96.730	94.582	2,869,201
2022-04-08	103.98	105.10	101.50	102.89	100.61	1,894,909
2022-04-07	107.20	108.48	104.08	104.36	102.04	2,010,961
2022-04-06	109.05	109.70	106.50	107.63	105.24	1,819,813
2022-04-01	107.86	110.71	107.40	109.05	106.63	1,841,933
2022-03-31	110.90	111.44	107.97	108.66	106.25	2,055,190
2022-03-30	105.50	111.51	104.00	110.88	108.42	2,743,652
2022-03-29	105.92	108.88	102.98	103.88	101.57	2,975,112
2022-03-28	107.20	108.70	104.61	105.99	103.64	2,217,190
2022-03-25	112.04	115.83	109.12	109.58	107.15	1,902,966
2022-03-24	111.00	113.50	109.30	112.65	110.15	1,630,631
2022-03-23	110.55	113.04	109.90	111.76	109.28	1,701,703
2022-03-22	113.02	113.36	109.70	110.86	108.40	1,794,992
2022-03-21	110.39	114.44	108.80	113.40	110.88	2,272,125
2022-03-18	111.84	112.00	108.68	109.90	107.46	2,195,522
2022-03-17	109.00	114.00	107.61	112.50	110.00	4,870,503
2022-03-16	106.02	108.00	101.11	107.00	104.62	4,988,362
2022-03-15	110.01	110.01	103.05	103.71	101.41	4,907,965
2022-03-14	114.50	115.74	109.31	110.01	107.57	4,096,775
2022-03-11	114.77	117.50	112.56	117.00	114.40	1,931,500
2022-03-10	117.50	118.70	116.00	117.02	114.42	1,872,534
2022-03-09	113.92	116.59	109.28	113.76	111.23	2,742,605
2022-03-08	115.83	118.99	113.39	113.92	111.39	2,389,895
2022-03-07	122.94	123.00	115.06	115.83	113.26	3,182,980
2022-03-04	125.25	126.20	123.14	123.60	120.86	1,605,464
2022-03-03	130.00	130.96	124.80	125.10	122.32	1,783,511
2022-03-02	133.15	134.49	129.30	129.75	126.87	1,505,475
2022-03-01	135.38	137.50	132.75	133.26	130.30	1,957,108
2022-02-28	137.04	139.27	134.00	135.47	132.46	2,092,363
2022-02-25	136.35	138.98	133.18	138.35	135.28	2,025,602
2022-02-24	136.99	137.33	132.75	134.72	131.73	1,992,171
2022-02-23	135.00	139.50	131.68	138.64	135.56	2,228,517
2022-02-22	138.24	138.79	133.00	134.97	131.97	3,004,568
2022-02-21	131.14	141.50	130.35	137.81	134.75	3,480,938
2022-02-18	131.19	132.85	129.50	131.14	128.23	1,459,743
2022-02-17	130.56	132.74	129.83	132.53	129.59	1,559,856
2022-02-16	132.80	133.69	130.00	130.50	127.60	1,859,681
2022-02-15	124.50	133.00	123.94	132.80	129.85	3,143,449
2022-02-14	127.79	129.23	123.20	124.50	121.74	2,549,228
2022-02-11	124.80	132.14	123.67	129.25	126.38	3,538,193
2022-02-10	128.27	128.80	123.40	124.62	121.85	1,792,152

← NewerPage 19 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.