Ecovacs Robotics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	44.840	45.660	44.550	44.660	44.660	3,140,193
2026-10-21	47.550	47.950	44.800	44.950	44.950	7,015,988
2026-10-20	46.250	47.740	46.060	47.550	47.550	4,386,112
2026-10-19	45.460	46.420	45.420	46.280	46.280	3,623,448
2026-10-16	46.060	46.240	45.110	45.430	45.430	3,091,839
2026-10-15	45.500	46.880	45.230	45.550	45.550	3,732,097
2026-10-14	47.300	47.440	46.050	46.310	46.310	3,356,017
2026-10-13	47.970	48.070	47.280	47.460	47.460	2,983,265
2026-10-12	48.650	49.150	48.010	48.180	48.180	2,389,209
2026-10-09	47.650	48.810	47.600	48.660	48.660	3,493,745
2026-10-08	49.890	49.890	47.630	47.960	47.960	4,765,168
2026-09-30	49.260	50.290	49.020	49.890	49.890	3,245,666
2026-09-29	49.840	50.300	49.010	49.220	49.220	3,556,217
2026-09-28	50.500	51.000	49.710	50.400	50.400	2,970,423
2026-09-24	50.700	51.110	50.120	50.330	50.330	2,424,196
2026-09-23	51.050	51.280	50.520	50.750	50.750	3,003,341
2026-09-22	50.420	51.070	50.240	50.940	50.940	4,098,550
2026-09-21	49.940	50.800	49.810	50.230	50.230	3,177,532
2026-09-18	49.290	50.150	49.290	49.930	49.930	3,412,275
2026-09-17	49.290	49.780	48.770	49.280	49.280	4,089,680
2026-09-16	50.260	50.450	48.870	49.580	49.580	3,687,585
2026-09-15	49.940	50.710	49.850	50.480	50.480	2,668,220
2026-09-14	50.010	50.850	49.640	49.950	49.950	3,963,856
2026-09-11	49.850	51.460	48.730	51.460	51.460	6,430,643
2026-09-10	51.520	51.570	49.880	49.890	49.890	5,145,479
2026-09-09	52.360	52.450	51.020	51.420	51.420	3,732,926
2026-09-08	52.650	52.820	52.210	52.260	52.260	2,771,040
2026-09-07	52.220	52.870	51.720	52.640	52.640	3,497,419
2026-09-04	51.950	53.050	51.830	52.220	52.220	4,751,565
2026-09-03	51.170	52.100	51.170	51.540	51.540	3,893,605
2026-09-02	53.100	53.210	50.910	50.930	50.930	7,461,036
2026-09-01	52.690	54.870	52.670	53.390	53.390	6,497,364
2026-08-31	52.850	53.020	51.880	52.670	52.670	3,921,501
2026-08-28	53.050	53.290	52.810	53.020	53.020	3,919,232
2026-08-27	53.640	53.690	52.530	53.030	53.030	5,960,994
2026-08-26	55.790	55.790	53.610	53.780	53.780	8,919,411
2026-08-25	53.920	57.140	53.630	56.210	56.210	12,962,819
2026-08-24	59.600	59.800	55.040	55.050	55.050	10,092,242
2026-08-21	61.200	61.880	60.350	61.150	61.150	4,114,422
2026-08-20	60.880	62.200	60.260	61.500	61.500	6,065,505
2026-08-19	61.190	62.190	60.020	60.700	60.700	7,175,590
2026-08-18	58.250	61.940	57.770	61.900	61.900	10,205,085
2026-08-17	55.900	58.350	55.250	58.220	58.220	5,635,179
2026-08-14	56.300	57.200	55.800	55.900	55.900	3,372,159
2026-08-13	57.710	57.780	56.060	56.070	56.070	4,524,974
2026-08-12	59.070	59.230	57.500	57.740	57.740	5,045,971
2026-08-11	58.680	59.890	58.330	59.300	59.300	5,457,296
2026-08-10	58.000	59.370	57.680	58.970	58.970	4,555,647
2026-08-07	58.510	58.510	57.550	57.920	57.920	6,008,125
2026-08-06	59.820	60.050	58.350	58.400	58.400	5,084,624
2026-08-05	59.800	60.300	59.030	59.910	59.910	5,073,548
2026-08-04	61.080	61.700	59.600	59.940	59.940	4,893,466
2026-08-03	60.060	61.610	59.400	60.910	60.910	6,260,910
2026-07-31	60.010	60.910	59.280	60.670	60.670	8,872,183
2026-07-30	60.660	62.980	60.000	61.580	61.580	8,434,304
2026-07-29	57.800	61.500	57.500	60.670	60.670	11,369,546
2026-07-28	54.600	58.100	54.300	58.070	58.070	10,446,330
2026-07-27	53.060	55.170	53.010	54.950	54.950	4,477,862
2026-07-24	53.820	54.770	53.180	53.300	53.300	2,938,020
2026-07-23	54.000	54.650	53.600	54.540	54.540	3,213,051

Page 1 of 21 · 1,218 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.