Ecovacs Robotics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 181.80 | 188.00 | 181.00 | 183.84 | 179.76 | 2,538,109 |
| 2021-11-08 | 184.11 | 193.00 | 182.20 | 183.81 | 179.73 | 2,621,550 |
| 2021-11-05 | 189.25 | 191.07 | 183.60 | 188.65 | 184.46 | 2,168,698 |
| 2021-11-04 | 190.00 | 193.00 | 183.50 | 191.30 | 187.05 | 2,599,740 |
| 2021-11-03 | 192.38 | 196.88 | 189.99 | 191.13 | 186.89 | 3,118,333 |
| 2021-11-02 | 185.00 | 198.00 | 182.82 | 191.29 | 187.04 | 4,908,607 |
| 2021-11-01 | 182.10 | 188.65 | 178.21 | 182.46 | 178.41 | 6,534,543 |
| 2021-10-29 | 166.13 | 171.50 | 162.66 | 171.50 | 167.69 | 3,476,629 |
| 2021-10-28 | 166.03 | 169.82 | 161.24 | 166.19 | 162.50 | 2,570,046 |
| 2021-10-27 | 172.75 | 172.75 | 155.55 | 166.16 | 162.47 | 4,402,593 |
| 2021-10-26 | 164.90 | 166.80 | 161.69 | 164.54 | 160.89 | 3,273,583 |
| 2021-10-25 | 161.00 | 171.34 | 159.95 | 167.95 | 164.22 | 4,358,664 |
| 2021-10-22 | 163.00 | 166.75 | 158.80 | 161.79 | 158.20 | 2,958,318 |
| 2021-10-21 | 162.00 | 171.67 | 158.12 | 162.97 | 159.35 | 5,744,663 |
| 2021-10-20 | 157.00 | 163.87 | 156.70 | 160.00 | 156.45 | 4,518,452 |
| 2021-10-19 | 145.99 | 160.50 | 145.34 | 156.50 | 153.03 | 5,540,745 |
| 2021-10-18 | 151.80 | 152.00 | 138.00 | 147.54 | 144.26 | 7,881,754 |
| 2021-10-15 | 146.00 | 153.08 | 142.97 | 152.92 | 149.52 | 3,997,077 |
| 2021-10-14 | 149.94 | 150.00 | 141.24 | 144.94 | 141.72 | 3,588,411 |
← NewerPage 21 of 21 · 1,219 trading days
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.