Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	64.070	65.790	63.760	63.920	63.920	7,397,063
2026-04-22	64.070	64.490	63.430	64.070	64.070	4,289,224
2026-04-21	64.880	64.890	63.490	64.060	64.060	4,932,397
2026-04-20	62.440	65.230	62.230	64.770	64.770	8,936,035
2026-04-17	62.800	62.820	62.050	62.450	62.450	3,781,300
2026-04-16	62.680	63.660	62.520	62.920	62.920	5,097,095
2026-04-15	63.500	63.850	62.460	62.610	62.610	4,225,886
2026-04-14	63.470	63.580	62.320	63.110	63.110	4,199,772
2026-04-13	62.000	63.980	61.510	62.680	62.680	5,614,722
2026-04-10	61.450	62.800	61.450	62.200	62.200	4,267,940
2026-04-09	62.100	62.220	61.000	61.070	61.070	3,562,812
2026-04-08	61.300	62.900	61.290	62.880	62.880	4,672,807
2026-04-07	60.000	60.650	59.810	59.990	59.990	1,830,701
2026-04-03	60.560	61.000	59.670	59.890	59.890	2,093,279
2026-04-02	62.360	62.360	60.290	60.560	60.560	3,734,170
2026-04-01	62.000	62.680	61.500	62.400	62.400	3,720,411
2026-03-31	62.150	62.600	61.020	61.020	61.020	2,947,934
2026-03-30	60.780	62.100	60.550	62.010	62.010	3,351,039
2026-03-27	60.310	61.960	60.160	61.680	61.680	3,158,112
2026-03-26	61.150	62.250	60.410	60.880	60.880	3,655,969
2026-03-25	60.320	61.590	59.880	61.200	61.200	4,251,665
2026-03-24	59.700	59.960	59.040	59.870	59.870	4,131,771
2026-03-23	60.500	60.800	58.500	58.740	58.740	5,184,310
2026-03-20	62.100	62.660	61.240	61.240	61.240	3,124,512
2026-03-19	62.730	63.160	61.820	62.020	62.020	3,354,681
2026-03-18	63.890	64.010	63.010	63.550	63.550	3,035,629
2026-03-17	63.520	65.110	63.520	63.590	63.590	4,885,021
2026-03-16	63.650	63.700	62.900	63.520	63.520	2,896,031
2026-03-13	64.040	64.690	63.520	63.700	63.700	3,657,132
2026-03-12	65.030	65.090	63.700	64.180	64.180	3,410,866
2026-03-11	64.900	65.360	64.400	65.020	65.020	3,795,744
2026-03-10	63.600	65.040	63.600	64.790	64.790	5,257,302
2026-03-09	64.000	64.000	62.010	63.150	63.150	6,644,022
2026-03-06	64.470	65.330	64.250	64.850	64.850	4,041,703
2026-03-05	65.590	65.800	64.270	64.580	64.580	4,776,187
2026-03-04	66.000	66.850	64.260	64.810	64.810	7,047,296
2026-03-03	67.500	69.450	66.390	66.400	66.400	7,194,166
2026-03-02	67.980	68.970	66.800	67.010	67.010	9,302,897
2026-02-27	70.710	70.800	68.310	69.330	69.330	9,114,479
2026-02-26	72.430	72.550	70.800	71.070	71.070	4,517,289
2026-02-25	73.150	73.400	72.070	72.400	72.400	5,371,866
2026-02-24	72.000	74.000	71.600	73.160	73.160	7,542,688
2026-02-13	71.300	71.880	70.860	70.860	70.860	3,399,151
2026-02-12	71.900	72.000	71.120	71.260	71.260	3,372,675
2026-02-11	71.890	73.200	71.420	71.680	71.680	4,999,320
2026-02-10	71.700	72.380	71.280	71.860	71.860	3,824,784
2026-02-09	71.910	72.130	71.330	71.700	71.700	4,176,341
2026-02-06	70.950	71.840	70.400	71.020	71.020	4,178,562
2026-02-05	71.880	72.760	71.320	71.690	71.690	6,418,781
2026-02-04	71.300	71.730	69.980	71.560	71.560	6,016,531
2026-02-03	72.030	72.450	69.440	71.870	71.870	7,724,662
2026-02-02	72.000	73.640	71.240	71.420	71.420	7,055,733
2026-01-30	74.150	74.590	71.710	71.820	71.820	6,774,549
2026-01-29	73.830	75.450	73.160	74.400	74.400	4,860,106
2026-01-28	76.500	76.860	73.880	74.170	74.170	8,461,706
2026-01-27	78.180	78.540	76.100	76.670	76.670	6,841,871
2026-01-26	82.760	83.650	78.080	78.180	78.180	9,366,287
2026-01-23	82.400	83.190	81.800	82.870	82.870	4,595,866
2026-01-22	83.200	86.230	82.110	82.420	82.420	5,199,726
2026-01-21	82.190	83.800	80.840	83.390	83.390	4,929,254

← NewerPage 3 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.