Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.520	84.380	82.110	82.560	82.560	4,939,729
2026-01-19	84.500	84.880	83.030	83.590	83.590	4,806,250
2026-01-16	82.060	85.490	81.890	83.850	83.850	7,187,070
2026-01-15	83.210	83.550	81.770	82.100	82.100	5,477,030
2026-01-14	83.390	85.550	82.750	83.670	83.670	7,731,553
2026-01-13	86.000	86.490	82.680	83.410	83.410	7,657,140
2026-01-12	84.000	86.310	82.100	85.860	85.860	9,457,021
2026-01-09	82.600	83.730	81.700	83.480	83.480	6,825,388
2026-01-08	81.100	83.000	80.500	82.400	82.400	6,399,674
2026-01-07	83.590	84.310	81.020	81.080	81.080	8,665,610
2026-01-06	82.850	83.740	82.300	83.580	83.580	6,547,839
2026-01-05	80.700	83.360	80.280	82.740	82.740	6,782,466
2025-12-31	81.950	82.300	80.680	80.680	80.680	5,927,928
2025-12-30	79.790	81.880	79.200	81.410	81.410	6,285,233
2025-12-29	80.780	82.050	79.710	79.930	79.930	5,383,729
2025-12-26	81.100	81.500	80.090	80.400	80.400	4,282,522
2025-12-25	79.690	81.150	79.510	80.980	80.980	5,805,845
2025-12-24	78.210	79.870	78.170	79.320	79.320	4,276,707
2025-12-23	79.020	80.830	78.210	78.510	78.510	4,339,149
2025-12-22	80.170	80.200	78.400	79.000	79.000	5,155,759
2025-12-19	77.820	80.650	77.580	79.400	79.400	6,095,613
2025-12-18	79.680	80.070	77.800	77.820	77.820	5,419,712
2025-12-17	81.810	81.940	77.710	80.500	80.500	9,095,931
2025-12-16	79.630	82.410	79.500	81.740	81.740	6,927,015
2025-12-15	79.070	80.550	78.550	79.600	79.600	4,887,809
2025-12-12	77.250	79.790	76.690	79.600	79.600	7,156,866
2025-12-11	79.400	80.340	77.100	77.120	77.120	4,426,977
2025-12-10	78.410	79.900	77.700	79.400	79.400	4,772,055
2025-12-09	80.590	80.900	78.280	78.390	78.390	5,299,625
2025-12-08	79.700	81.430	78.260	80.870	80.870	5,727,379
2025-12-05	79.660	79.850	78.010	79.600	79.600	4,723,942
2025-12-04	83.000	83.380	79.010	79.880	79.880	7,968,850
2025-12-03	77.900	83.310	77.900	81.510	81.510	9,527,078
2025-12-02	78.680	78.730	77.050	77.930	77.930	3,839,546
2025-12-01	77.010	78.740	76.060	78.740	78.740	5,901,100
2025-11-28	79.090	79.360	77.800	78.580	78.580	3,390,350
2025-11-27	79.300	81.130	79.240	79.770	79.770	3,849,328
2025-11-26	78.950	79.440	78.510	79.240	79.240	2,930,558
2025-11-25	78.490	80.150	78.080	79.000	79.000	3,568,468
2025-11-24	78.900	79.480	77.720	78.200	78.200	3,762,166
2025-11-21	80.030	80.400	77.700	78.290	78.290	4,772,745
2025-11-20	80.360	81.350	79.830	80.880	80.880	3,300,542
2025-11-19	80.530	80.990	79.660	79.920	79.920	2,545,132
2025-11-18	80.630	81.150	79.910	80.360	80.360	2,451,264
2025-11-17	81.000	81.450	79.860	80.500	80.500	3,381,196
2025-11-14	81.510	82.750	81.100	81.320	81.320	2,553,962
2025-11-13	81.620	82.420	81.170	82.330	82.330	3,293,950
2025-11-12	81.850	82.710	81.440	81.800	81.800	2,931,141
2025-11-11	83.890	84.680	81.810	82.330	82.330	4,175,649
2025-11-10	82.410	84.200	82.410	83.560	83.560	4,282,189
2025-11-07	85.380	85.560	82.500	82.570	82.570	6,930,093
2025-11-06	85.530	86.730	85.200	86.520	86.520	3,608,811
2025-11-05	84.770	86.030	83.760	85.500	85.500	4,411,028
2025-11-04	87.900	87.900	85.200	85.780	85.780	4,339,707
2025-11-03	89.400	89.960	86.590	88.000	88.000	5,702,112
2025-10-31	89.960	91.380	89.300	89.400	89.400	4,424,391
2025-10-30	94.170	94.660	90.300	90.400	90.400	6,532,355
2025-10-29	92.520	94.350	92.360	94.320	94.320	3,946,051
2025-10-28	94.010	94.650	92.300	92.560	92.560	4,732,787
2025-10-27	95.900	97.810	92.950	93.850	93.850	9,170,981

← NewerPage 4 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.