Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	91.050	93.150	90.460	91.160	91.160	5,562,985
2025-10-23	91.420	92.100	89.380	90.450	90.450	4,568,550
2025-10-22	90.550	92.410	89.860	91.580	91.580	3,211,709
2025-10-21	90.180	93.200	89.460	90.780	90.780	4,857,980
2025-10-20	91.750	92.280	88.580	89.600	89.600	6,244,533
2025-10-17	94.040	94.470	90.500	90.750	90.750	4,674,663
2025-10-16	96.020	96.430	94.290	94.480	94.480	3,207,326
2025-10-15	95.980	97.950	94.380	96.180	96.180	4,626,445
2025-10-14	98.000	100.00	95.700	96.120	96.120	4,374,997
2025-10-13	96.720	99.980	96.560	97.490	97.490	5,142,909
2025-10-10	101.03	105.65	101.03	102.90	102.90	5,256,288
2025-10-09	105.06	105.70	97.200	102.45	102.45	9,181,536
2025-09-30	104.28	107.53	103.00	107.50	107.50	5,147,055
2025-09-29	106.45	110.70	103.60	105.06	105.06	6,424,080
2025-09-26	105.00	108.17	104.61	106.45	106.45	4,151,006
2025-09-25	104.08	107.85	103.97	106.00	106.00	4,550,429
2025-09-24	103.00	106.58	100.51	104.08	104.08	5,641,314
2025-09-23	105.50	108.06	103.86	105.58	105.58	5,092,351
2025-09-22	104.90	106.37	101.88	104.85	104.85	5,131,322
2025-09-19	106.10	108.68	104.27	105.00	105.00	5,440,400
2025-09-18	105.01	111.69	104.44	105.96	105.96	9,870,432
2025-09-17	97.600	106.60	97.510	105.00	105.00	8,172,632
2025-09-16	96.140	98.110	95.010	98.110	98.110	4,466,348
2025-09-15	96.490	97.500	94.830	96.140	96.140	5,209,017
2025-09-12	101.50	101.55	97.430	97.430	97.430	5,285,143
2025-09-11	96.830	100.45	94.860	100.45	100.45	5,625,867
2025-09-10	96.370	98.810	95.600	96.830	96.830	4,141,976
2025-09-09	98.370	98.900	95.700	97.160	97.160	4,642,308
2025-09-08	93.500	98.740	93.500	98.300	98.300	8,170,476
2025-09-05	88.720	93.000	88.720	92.860	92.860	6,114,905
2025-09-04	96.200	96.960	87.670	89.370	89.370	10,702,255
2025-09-03	96.800	99.640	96.000	96.450	96.450	6,474,522
2025-09-02	92.800	97.450	92.710	96.290	96.290	9,534,070
2025-09-01	96.890	98.550	92.180	93.000	93.000	9,793,503
2025-08-29	93.180	97.380	92.660	96.890	96.890	6,740,913
2025-08-28	94.100	95.800	91.800	93.450	93.450	8,900,576
2025-08-27	95.540	100.90	94.560	94.670	94.670	8,669,044
2025-08-26	96.000	98.370	93.510	96.450	96.450	7,967,026
2025-08-25	91.090	97.900	90.040	96.300	96.300	11,392,045
2025-08-22	91.550	92.200	89.620	90.990	90.990	6,119,771
2025-08-21	91.010	92.190	90.330	91.440	91.440	5,283,706
2025-08-20	89.200	91.320	88.000	91.300	91.300	6,188,461
2025-08-19	91.550	91.820	88.010	89.200	89.200	8,731,610
2025-08-18	93.050	94.940	90.980	91.810	91.810	10,115,493
2025-08-15	89.480	93.340	89.000	91.600	91.600	7,881,358
2025-08-14	89.100	91.520	88.530	89.000	89.000	7,873,198
2025-08-13	88.470	89.680	87.590	89.410	89.410	6,947,989
2025-08-12	90.300	90.990	86.750	88.790	88.790	7,652,671
2025-08-11	86.950	91.540	86.400	90.270	90.270	7,496,525
2025-08-08	86.100	88.260	85.000	87.120	87.120	7,349,161
2025-08-07	88.920	88.950	86.000	86.940	86.940	8,779,418
2025-08-06	86.800	89.480	84.500	88.950	88.950	8,172,699
2025-08-05	82.970	89.940	82.000	87.700	87.700	11,841,592
2025-08-04	77.720	82.560	77.120	82.180	82.180	10,606,672
2025-08-01	79.150	82.770	77.720	78.680	78.680	10,681,702
2025-07-31	78.200	82.890	76.560	79.610	79.610	12,252,568
2025-07-30	76.500	79.500	76.010	78.320	78.320	10,584,082
2025-07-29	72.000	77.190	71.260	76.690	76.690	13,127,580
2025-07-28	70.360	72.650	70.150	72.100	72.100	9,698,421
2025-07-25	68.550	70.980	68.010	70.840	70.840	9,826,491

← NewerPage 5 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.