Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	68.550	70.980	68.010	70.840	70.840	9,826,491
2025-07-24	69.080	69.430	68.030	68.580	68.580	5,847,382
2025-07-23	67.720	69.300	67.540	69.000	69.000	9,346,469
2025-07-22	67.880	68.500	66.880	68.000	68.000	8,865,848
2025-07-21	71.030	71.310	67.000	67.880	67.880	14,094,911
2025-07-18	70.870	71.140	69.400	70.350	70.350	9,061,600
2025-07-17	70.090	71.900	69.700	70.400	70.400	10,890,851
2025-07-16	70.610	71.500	68.360	69.720	69.720	17,325,052
2025-07-15	65.200	70.430	64.700	70.430	70.430	26,834,905
2025-07-14	61.000	64.030	60.800	64.030	64.030	9,668,112
2025-07-11	57.600	59.290	57.580	58.210	58.210	6,160,614
2025-07-10	57.710	58.070	56.420	57.900	57.900	7,112,305
2025-07-09	56.420	58.430	55.000	58.200	58.200	11,045,363
2025-07-08	55.980	56.460	55.720	56.120	56.120	4,265,797
2025-07-07	56.580	56.750	56.000	56.080	56.080	2,834,099
2025-07-04	56.720	57.470	56.330	56.880	56.880	4,162,480
2025-07-03	57.000	58.180	56.550	56.750	56.750	4,470,420
2025-07-02	57.160	58.260	56.720	56.780	56.780	4,865,600
2025-07-01	58.130	59.180	57.510	57.770	57.770	6,627,977
2025-06-30	54.980	58.300	54.500	58.230	58.230	10,356,562
2025-06-27	55.040	55.650	54.440	54.730	54.730	3,375,884
2025-06-26	55.830	56.440	54.550	54.820	54.820	4,372,300
2025-06-25	54.500	55.790	54.500	55.500	55.500	5,595,418
2025-06-24	52.100	54.170	52.100	54.160	54.160	5,592,498
2025-06-23	53.220	53.680	51.340	52.470	52.470	5,457,660
2025-06-20	53.950	54.780	53.750	53.880	53.880	2,926,518
2025-06-19	53.530	54.550	53.210	54.110	54.110	4,519,530
2025-06-18	53.930	54.100	53.070	53.550	53.550	3,248,000
2025-06-17	53.700	55.350	53.300	54.110	54.110	5,356,345
2025-06-16	52.410	53.920	52.110	53.700	53.700	4,409,561
2025-06-13	52.500	53.500	52.320	52.650	52.650	4,568,778
2025-06-12	52.340	53.310	52.050	52.880	52.880	3,241,997
2025-06-11	52.560	53.490	52.440	52.600	52.600	3,466,226
2025-06-10	53.210	53.490	52.050	52.540	52.540	3,992,300
2025-06-09	53.200	53.630	52.840	53.220	53.220	3,437,417
2025-06-06	53.350	53.410	52.760	53.030	53.030	3,574,662
2025-06-05	54.420	54.510	53.020	53.770	53.770	5,609,914
2025-06-04	54.660	55.000	54.020	54.550	54.550	3,806,967
2025-06-03	53.690	55.450	53.280	54.530	54.530	5,639,048
2025-05-30	53.880	54.390	52.730	53.710	53.710	4,674,820
2025-05-29	53.850	54.880	53.700	53.920	53.920	5,600,265
2025-05-28	53.900	54.500	53.470	53.580	53.580	4,344,912
2025-05-27	55.020	55.300	53.500	53.670	53.670	5,064,445
2025-05-26	57.000	57.330	54.670	55.180	55.180	7,297,746
2025-05-23	58.330	58.650	57.070	57.360	57.360	4,771,427
2025-05-22	57.640	58.180	56.740	57.020	57.020	4,338,850
2025-05-21	58.220	59.480	57.420	57.910	57.910	4,001,662
2025-05-20	57.390	60.440	56.680	58.900	58.900	6,597,079
2025-05-19	55.970	57.860	54.920	57.420	57.420	7,906,041
2025-05-16	54.450	58.480	54.060	56.210	56.210	7,543,663
2025-05-15	55.660	55.660	54.020	54.450	54.450	4,547,677
2025-05-14	55.210	56.500	54.710	55.810	55.810	5,069,650
2025-05-13	55.970	56.300	54.800	55.230	55.230	7,571,450
2025-05-12	55.200	55.680	54.330	55.080	55.080	7,300,817
2025-05-09	54.300	55.050	53.350	54.030	54.030	6,042,952
2025-05-08	53.780	54.410	53.200	53.810	53.810	4,204,949
2025-05-07	53.910	54.440	52.750	53.780	53.780	5,773,259
2025-05-06	51.890	53.500	51.240	52.920	52.920	7,553,005
2025-04-30	50.100	52.200	49.830	51.500	51.500	8,335,870
2025-04-29	49.210	50.380	48.830	49.900	49.900	7,044,723

← NewerPage 6 of 21 · 1,219 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.