Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	53.700	53.800	49.100	49.680	49.680	13,594,522
2025-04-25	52.900	53.410	52.200	53.180	53.180	4,255,314
2025-04-24	52.300	54.170	51.600	52.600	52.600	6,619,978
2025-04-23	50.470	53.500	50.470	52.230	52.230	8,716,850
2025-04-22	49.780	50.400	49.330	50.070	50.070	5,970,629
2025-04-21	47.270	50.210	46.800	49.790	49.790	6,762,305
2025-04-18	47.190	47.660	46.730	47.340	47.340	2,494,412
2025-04-17	47.090	48.200	47.000	47.320	47.320	4,345,027
2025-04-16	47.750	47.920	46.210	47.370	47.370	5,123,201
2025-04-15	48.490	48.850	47.770	48.100	48.100	5,063,039
2025-04-14	50.150	50.200	48.430	48.490	48.490	10,191,800
2025-04-11	46.600	49.960	45.400	49.960	49.960	14,506,760
2025-04-10	47.830	48.400	46.230	47.100	47.100	14,065,374
2025-04-09	44.970	46.210	42.300	45.980	45.980	13,621,149
2025-04-08	46.880	48.950	44.670	46.220	46.220	11,874,919
2025-04-07	50.350	51.000	49.240	49.240	49.240	3,237,600
2025-04-03	58.380	58.380	54.550	54.710	54.710	8,019,452
2025-04-02	59.010	59.470	58.480	58.960	58.960	4,071,237
2025-04-01	61.750	61.820	58.990	59.120	59.120	5,845,119
2025-03-31	62.000	62.430	61.010	61.500	61.500	3,649,819
2025-03-28	62.150	64.220	61.910	62.000	62.000	3,195,700
2025-03-27	61.680	62.810	61.580	62.200	62.200	2,502,320
2025-03-26	63.010	63.380	61.660	61.910	61.910	4,410,816
2025-03-25	63.800	64.840	62.810	63.380	63.380	4,401,114
2025-03-24	64.710	65.730	62.580	63.800	63.800	6,501,298
2025-03-21	63.950	68.390	63.650	65.110	65.110	9,979,271
2025-03-20	64.900	65.860	63.600	63.960	63.960	4,735,622
2025-03-19	64.490	66.350	63.810	65.030	65.030	6,578,794
2025-03-18	60.440	66.150	60.300	65.270	65.270	10,703,021
2025-03-17	61.800	62.300	59.580	60.420	60.420	5,588,225
2025-03-14	60.500	61.260	59.250	61.150	61.150	7,113,746
2025-03-13	60.420	63.480	59.950	61.000	61.000	9,991,218
2025-03-12	60.100	61.980	59.200	59.250	59.250	8,392,758
2025-03-11	58.060	59.260	57.700	59.140	59.140	7,106,650
2025-03-10	56.840	58.900	56.600	58.620	58.620	6,780,257
2025-03-07	57.500	57.870	56.430	56.840	56.840	6,102,276
2025-03-06	58.280	59.490	57.870	58.040	58.040	6,482,073
2025-03-05	58.000	58.760	57.700	58.280	58.280	4,525,788
2025-03-04	57.560	58.500	57.000	58.000	58.000	4,126,740
2025-03-03	58.500	59.100	56.880	57.900	57.900	6,975,186
2025-02-28	59.850	60.500	57.810	58.310	58.310	8,435,780
2025-02-27	60.970	61.190	59.140	59.900	59.900	6,308,797
2025-02-26	60.000	62.490	59.680	60.880	60.880	8,240,194
2025-02-25	60.000	61.600	59.350	60.380	60.380	7,533,990
2025-02-24	61.800	62.700	59.500	61.550	61.550	11,007,657
2025-02-21	57.550	62.000	57.360	61.020	61.020	14,297,089
2025-02-20	55.730	58.000	55.500	57.170	57.170	12,632,071
2025-02-19	52.510	55.930	52.200	55.660	55.660	12,145,618
2025-02-18	53.700	53.940	52.370	52.780	52.780	7,679,169
2025-02-17	53.780	55.000	53.280	53.820	53.820	10,216,834
2025-02-14	51.630	54.740	51.190	53.780	53.780	12,913,062
2025-02-13	52.680	54.180	52.000	52.080	52.080	14,708,334
2025-02-12	49.910	54.120	49.910	53.200	53.200	18,016,044
2025-02-11	50.000	50.500	49.180	49.750	49.750	9,966,541
2025-02-10	50.500	50.500	49.000	49.470	49.470	10,064,154
2025-02-07	50.000	51.410	49.360	50.140	50.140	24,041,365
2025-02-06	43.910	48.540	43.780	48.540	48.540	16,115,871
2025-02-05	43.020	44.290	42.450	44.130	44.130	8,139,590
2025-01-27	43.510	43.960	42.650	42.710	42.710	6,848,331
2025-01-24	44.210	44.580	42.920	43.200	43.200	11,105,383

← NewerPage 7 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.