Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	46.780	47.300	44.480	44.490	44.490	10,802,440
2025-01-22	47.470	47.470	45.670	46.610	46.610	6,727,672
2025-01-21	47.000	48.150	46.270	47.560	47.560	12,045,880
2025-01-20	45.400	49.000	45.400	46.940	46.940	15,241,845
2025-01-17	44.890	45.460	44.050	45.220	45.220	4,901,880
2025-01-16	44.050	45.500	44.050	44.850	44.850	5,446,401
2025-01-15	45.190	45.360	43.930	44.030	44.030	5,117,844
2025-01-14	43.920	45.340	43.330	45.180	45.180	7,292,400
2025-01-13	43.900	44.490	43.230	43.840	43.840	4,906,653
2025-01-10	45.930	46.200	44.500	44.500	44.500	3,509,200
2025-01-09	47.350	47.450	45.660	45.940	45.940	7,216,700
2025-01-08	47.120	48.700	46.400	47.740	47.740	4,974,582
2025-01-07	45.680	49.200	45.680	47.320	47.320	5,507,893
2025-01-06	45.530	46.000	45.010	45.610	45.610	3,494,383
2025-01-03	46.410	46.960	45.500	45.610	45.610	4,095,558
2025-01-02	47.000	48.220	45.830	46.250	46.250	4,646,510
2024-12-31	49.320	49.600	47.000	47.000	47.000	5,016,709
2024-12-30	48.630	50.600	48.620	48.990	48.990	4,353,500
2024-12-27	49.260	50.070	48.530	48.730	48.730	3,393,352
2024-12-26	48.590	49.600	48.500	49.230	49.230	2,721,000
2024-12-25	50.450	50.500	48.180	48.690	48.690	5,112,758
2024-12-24	49.890	50.880	49.800	50.400	50.400	2,207,274
2024-12-23	50.760	51.310	49.680	49.890	49.890	3,440,522
2024-12-20	50.620	51.870	50.500	50.760	50.760	3,836,233
2024-12-19	49.500	50.960	49.340	50.730	50.730	3,041,491
2024-12-18	49.460	50.800	49.030	50.250	50.250	3,860,944
2024-12-17	49.800	50.400	49.080	49.540	49.540	3,893,296
2024-12-16	50.970	51.400	49.550	50.130	50.130	3,921,769
2024-12-13	52.250	52.270	50.810	50.970	50.970	5,163,500
2024-12-12	52.230	52.690	51.690	52.250	52.250	4,044,650
2024-12-11	51.480	53.000	51.020	52.590	52.590	7,603,492
2024-12-10	51.300	52.180	50.150	51.470	51.470	9,554,635
2024-12-09	50.580	51.200	49.060	49.460	49.460	7,121,683
2024-12-06	50.040	51.950	49.520	50.860	50.860	6,205,137
2024-12-05	50.100	50.660	49.700	50.040	50.040	4,068,257
2024-12-04	51.760	52.200	50.010	50.390	50.390	6,501,100
2024-12-03	52.500	53.300	51.770	51.950	51.950	6,368,940
2024-12-02	51.200	52.600	50.980	52.510	52.510	6,753,731
2024-11-29	47.760	52.000	47.760	51.300	51.300	9,692,078
2024-11-28	49.000	49.000	47.750	48.100	48.100	3,529,875
2024-11-27	46.060	48.870	45.880	48.870	48.870	6,360,643
2024-11-26	46.030	46.740	45.810	46.240	46.240	2,290,107
2024-11-25	46.900	47.000	45.680	46.210	46.210	4,015,901
2024-11-22	47.760	48.470	46.600	46.850	46.850	4,997,820
2024-11-21	48.000	48.200	47.380	47.750	47.750	3,415,072
2024-11-20	47.270	48.500	46.900	48.380	48.380	5,149,772
2024-11-19	46.350	47.520	46.130	47.270	47.270	5,505,929
2024-11-18	47.460	47.630	45.900	46.290	46.290	5,373,200
2024-11-15	48.560	49.340	47.040	47.240	47.240	6,768,082
2024-11-14	51.050	51.430	48.800	49.100	49.100	7,451,137
2024-11-13	51.720	51.800	50.170	51.030	51.030	5,712,246
2024-11-12	53.790	54.770	51.400	51.850	51.850	7,737,064
2024-11-11	53.000	54.100	52.000	54.040	54.040	5,623,194
2024-11-08	54.890	55.670	53.010	53.500	53.500	6,906,607
2024-11-07	52.060	54.980	51.660	54.610	54.610	7,679,174
2024-11-06	52.220	54.770	51.600	52.390	52.390	8,402,575
2024-11-05	51.820	52.980	50.430	52.220	52.220	10,666,765
2024-11-04	49.980	52.680	49.950	51.750	51.750	7,815,405
2024-11-01	52.000	52.530	49.850	49.890	49.890	7,728,800
2024-10-31	51.250	52.270	50.200	52.250	52.250	11,417,444

← NewerPage 8 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.