Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.000	54.980	51.120	51.890	51.890	25,066,033
2024-10-29	55.410	57.360	54.710	56.800	56.800	8,774,982
2024-10-28	54.550	56.290	53.170	55.470	55.470	10,370,299
2024-10-25	51.060	54.710	50.600	54.330	54.330	8,241,846
2024-10-24	52.160	52.610	50.810	51.060	51.060	4,443,905
2024-10-23	51.600	53.490	51.230	52.780	52.780	6,752,536
2024-10-22	52.520	53.510	51.600	51.890	51.890	8,339,521
2024-10-21	52.350	54.550	51.290	53.050	53.050	14,247,716
2024-10-18	46.630	51.760	46.630	51.250	51.250	16,765,935
2024-10-17	45.380	48.500	45.380	47.050	47.050	15,430,097
2024-10-16	45.280	46.290	44.660	44.710	44.710	6,163,545
2024-10-15	47.300	47.630	45.640	45.720	45.720	6,660,988
2024-10-14	47.600	47.760	45.730	47.400	47.400	8,070,099
2024-10-11	47.340	48.870	46.010	47.590	47.590	9,396,551
2024-10-10	47.800	49.090	46.700	47.340	47.340	8,907,990
2024-10-09	50.480	50.480	46.760	47.680	47.680	16,065,824
2024-10-08	56.330	56.330	49.870	51.950	51.950	23,414,759
2024-09-30	49.100	51.400	46.880	51.210	51.210	16,020,231
2024-09-27	45.370	47.360	45.290	46.830	46.830	8,234,076
2024-09-26	41.030	44.550	40.660	44.480	44.480	10,041,196
2024-09-25	42.680	43.440	41.380	41.400	41.400	10,544,428
2024-09-24	42.140	42.840	40.840	42.490	42.490	7,428,300
2024-09-23	41.000	42.660	40.800	42.140	42.140	5,592,335
2024-09-20	41.220	41.390	39.810	41.110	41.110	4,419,971
2024-09-19	40.650	41.860	40.260	41.220	41.220	4,243,616
2024-09-18	40.220	41.050	39.810	40.600	40.600	2,896,027
2024-09-13	40.880	41.410	40.250	40.250	40.250	2,637,109
2024-09-12	41.170	41.790	40.920	41.070	41.070	3,116,396
2024-09-11	40.680	41.520	40.450	41.380	41.380	3,441,812
2024-09-10	40.870	41.700	40.400	40.750	40.750	3,916,560
2024-09-09	41.200	42.190	40.910	41.140	41.140	5,395,218
2024-09-06	42.480	43.650	41.750	41.830	41.830	7,871,385
2024-09-05	42.120	42.610	41.700	42.450	42.450	4,609,680
2024-09-04	41.610	42.970	41.150	42.200	42.200	7,282,121
2024-09-03	40.150	42.350	39.940	42.000	42.000	9,793,017
2024-09-02	40.990	41.270	39.530	40.230	40.230	9,338,341
2024-08-30	38.800	41.430	38.650	40.170	40.170	8,891,488
2024-08-29	37.360	39.350	36.730	39.160	39.160	7,024,464
2024-08-28	37.880	38.050	37.500	37.910	37.910	2,685,809
2024-08-27	37.800	38.150	37.400	37.930	37.930	3,597,396
2024-08-26	37.300	39.180	37.300	38.200	38.200	4,979,154
2024-08-23	36.360	38.470	36.250	37.680	37.680	6,367,340
2024-08-22	36.520	37.000	36.420	36.590	36.590	2,610,905
2024-08-21	36.690	37.350	36.450	37.070	37.070	2,705,916
2024-08-20	37.700	37.790	36.860	36.920	36.920	3,283,200
2024-08-19	37.000	37.960	36.760	37.770	37.770	4,646,088
2024-08-16	37.360	37.590	37.000	37.050	37.050	2,946,377
2024-08-15	37.590	38.100	37.190	37.510	37.510	4,291,296
2024-08-14	38.010	38.120	37.000	37.940	37.940	4,723,256
2024-08-13	38.130	38.280	37.350	38.100	38.100	3,699,956
2024-08-12	37.770	38.760	37.490	38.200	38.200	5,337,531
2024-08-09	38.250	38.380	37.610	37.660	37.660	3,459,216
2024-08-08	38.170	38.350	37.330	37.890	37.890	5,909,200
2024-08-07	39.100	39.670	38.290	38.360	38.360	6,744,874
2024-08-06	39.840	39.970	38.540	39.080	39.080	4,065,761
2024-08-05	39.400	41.230	38.880	38.910	38.910	5,998,087
2024-08-02	40.200	41.410	39.880	39.990	39.990	5,045,090
2024-08-01	41.810	42.330	40.410	40.730	40.730	8,115,681
2024-07-31	38.540	41.360	38.170	41.160	41.160	6,948,363
2024-07-30	38.770	38.850	38.020	38.420	38.420	3,043,740

← NewerPage 9 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.