Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	125.50	128.66	123.05	128.42	125.57	3,913,806
2022-02-08	128.80	130.00	122.91	125.50	122.71	3,558,675
2022-02-07	137.00	138.64	129.80	130.15	127.26	2,326,877
2022-01-28	130.42	136.98	127.93	135.00	132.00	2,389,310
2022-01-27	134.00	134.88	129.55	130.20	127.31	1,557,565
2022-01-26	135.35	137.99	132.10	133.15	130.19	1,719,675
2022-01-25	134.99	138.26	134.02	135.59	132.58	2,318,912
2022-01-24	139.67	140.56	132.75	134.01	131.03	2,771,044
2022-01-21	137.47	138.41	133.60	136.47	133.44	1,944,304
2022-01-20	138.58	140.50	135.80	137.62	134.56	1,765,917
2022-01-19	144.91	145.66	138.59	139.55	136.45	2,056,323
2022-01-18	141.27	150.87	140.00	146.46	143.21	3,209,345
2022-01-17	140.50	142.24	137.01	141.00	137.87	2,296,197
2022-01-14	142.00	143.88	138.26	140.50	137.38	2,124,454
2022-01-13	147.00	147.86	141.33	143.11	139.93	2,034,078
2022-01-12	146.52	148.67	145.12	147.96	144.67	2,105,321
2022-01-11	152.00	154.99	146.39	146.47	143.22	2,319,121
2022-01-10	149.30	155.50	144.00	152.50	149.11	3,857,635
2022-01-07	148.21	152.44	147.07	148.00	144.71	2,527,451
2022-01-06	148.73	153.00	147.77	148.21	144.92	2,264,842
2022-01-05	147.55	152.88	144.12	151.98	148.61	4,205,151
2022-01-04	152.53	152.53	147.00	147.77	144.49	2,695,845
2021-12-31	154.99	156.50	150.08	150.95	147.60	2,207,406
2021-12-30	155.38	155.40	151.68	153.91	150.49	2,321,754
2021-12-29	152.40	156.25	150.31	155.38	151.93	3,820,037
2021-12-28	146.25	152.48	145.00	152.25	148.87	4,071,584
2021-12-27	142.91	145.84	139.33	145.23	142.01	2,594,291
2021-12-24	147.74	147.74	140.91	141.58	138.44	3,338,492
2021-12-23	147.10	148.85	146.51	148.70	145.40	2,804,278
2021-12-22	150.00	151.65	148.71	148.84	145.54	2,607,116
2021-12-21	147.44	150.76	145.78	150.01	146.68	1,909,564
2021-12-20	149.19	150.25	146.91	148.00	144.71	3,434,374
2021-12-17	153.21	155.41	150.80	151.32	147.96	2,221,354
2021-12-16	157.00	158.30	151.50	155.24	151.79	3,516,253
2021-12-15	150.75	158.90	150.02	158.78	155.25	6,035,546
2021-12-14	162.16	163.50	151.48	152.52	149.13	6,460,972
2021-12-13	175.00	177.01	161.80	162.77	159.16	5,576,560
2021-12-10	173.70	180.26	173.50	176.35	172.43	4,631,159
2021-12-09	170.90	176.85	166.50	175.26	171.37	5,352,519
2021-12-08	161.09	172.17	160.02	169.99	166.22	4,028,104
2021-12-07	160.00	163.95	158.25	161.09	157.51	2,333,833
2021-12-06	161.89	163.50	155.00	159.50	155.96	2,639,139
2021-12-03	165.65	167.07	161.09	162.50	158.89	2,242,193
2021-12-02	163.90	169.89	163.12	165.65	161.97	3,485,281
2021-12-01	163.90	164.61	160.60	162.78	159.17	2,854,375
2021-11-30	165.00	167.00	162.56	163.93	160.29	2,057,152
2021-11-29	164.78	168.52	161.61	165.20	161.53	2,498,318
2021-11-26	166.98	170.20	164.12	166.25	162.56	2,046,169
2021-11-25	168.34	168.34	163.92	165.36	161.69	1,894,481
2021-11-24	168.41	170.41	165.43	168.34	164.60	1,732,570
2021-11-23	171.48	171.60	167.24	168.41	164.67	2,267,980
2021-11-22	172.51	176.50	170.20	171.30	167.50	2,566,481
2021-11-19	174.95	176.52	171.22	172.80	168.96	2,005,944
2021-11-18	175.50	176.74	171.16	173.00	169.16	2,402,385
2021-11-17	174.82	177.99	170.10	174.50	170.63	3,063,256
2021-11-16	167.00	177.00	164.16	174.36	170.49	3,639,737
2021-11-15	169.31	172.70	164.17	167.00	163.29	4,354,185
2021-11-12	185.00	185.00	167.00	169.31	165.55	4,392,038
2021-11-11	180.00	183.00	173.59	178.55	174.59	2,528,883
2021-11-10	183.50	183.83	177.45	179.98	175.98	2,479,551

← NewerPage 20 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.