Shanghai Emperor of Cleaning Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	51.010	51.520	47.880	47.880	47.880	19,600,100
2026-10-20	52.340	54.230	49.990	53.200	53.200	25,815,100
2026-10-19	52.070	57.550	51.800	52.180	52.180	25,856,121
2026-10-16	53.780	58.000	52.160	55.510	55.510	32,916,842
2026-10-15	46.620	53.350	46.450	53.350	53.350	25,625,265
2026-10-14	50.390	52.000	47.820	48.500	48.500	22,523,811
2026-10-13	52.000	52.800	48.610	49.500	49.500	25,963,362
2026-10-12	50.050	58.100	50.050	54.010	54.010	32,358,413
2026-10-09	49.210	54.130	47.510	53.920	53.920	35,975,046
2026-10-08	44.490	49.210	44.490	49.210	49.210	32,152,564
2026-09-30	41.480	44.740	41.480	44.740	44.740	24,345,291
2026-09-29	39.140	40.670	38.970	40.670	40.670	3,735,420
2026-09-28	38.100	38.440	36.540	36.970	36.970	3,953,644
2026-09-24	39.450	39.500	38.270	38.320	38.320	3,469,274
2026-09-23	39.180	39.900	38.800	39.580	39.580	4,105,200
2026-09-22	39.930	40.590	39.310	39.420	39.420	4,804,474
2026-09-21	39.570	40.720	39.570	39.880	39.880	4,721,300
2026-09-18	39.980	40.820	39.760	40.130	40.130	6,476,441
2026-09-17	40.260	40.400	39.010	39.900	39.900	9,658,100
2026-09-16	41.160	41.990	39.200	40.520	40.520	16,339,450
2026-09-15	37.980	39.810	37.500	39.810	39.810	5,172,478
2026-09-14	34.640	36.700	34.130	36.190	36.190	7,265,944
2026-09-11	37.240	37.700	34.520	35.140	35.140	8,724,181
2026-09-10	39.700	39.980	38.290	38.300	38.300	6,988,838
2026-09-09	40.250	40.620	39.500	40.350	40.350	7,471,066
2026-09-08	40.000	41.200	39.070	40.890	40.890	10,581,317
2026-09-07	40.790	41.000	40.090	40.300	40.300	7,425,620
2026-09-04	43.300	43.470	40.700	41.100	41.100	10,996,935
2026-09-03	42.410	44.250	41.680	43.480	43.480	14,004,180
2026-09-02	42.010	42.500	40.730	41.620	41.620	10,666,894
2026-09-01	42.080	44.000	41.740	42.820	42.820	11,913,168
2026-08-31	43.300	43.350	41.600	42.340	42.340	11,595,895
2026-08-28	43.330	45.100	43.240	43.640	43.640	16,595,333
2026-08-27	43.030	46.660	41.720	44.700	44.700	27,281,842
2026-08-26	38.210	42.690	38.210	42.690	42.690	17,880,920
2026-08-25	41.000	42.980	38.340	38.810	38.810	19,949,234
2026-08-24	35.900	39.130	35.730	39.130	39.130	3,376,900
2026-08-21	34.880	35.980	34.630	35.570	35.570	2,815,994
2026-08-20	35.140	35.820	34.760	35.230	35.230	2,879,200
2026-08-19	36.560	36.820	35.000	35.090	35.090	3,084,835
2026-08-18	38.080	38.170	36.760	37.020	37.020	3,214,500
2026-08-17	37.010	37.790	36.670	37.670	37.670	3,879,910
2026-08-14	37.560	38.180	36.820	37.200	37.200	3,517,296
2026-08-13	38.440	38.650	37.460	37.480	37.480	3,867,573
2026-08-12	37.980	39.190	37.810	38.270	38.270	4,141,145
2026-08-11	38.370	38.510	37.820	37.910	37.910	3,504,879
2026-08-10	37.640	38.790	37.450	38.420	38.420	5,807,252
2026-08-07	37.740	37.990	36.900	37.630	37.630	5,366,979
2026-08-06	37.900	38.920	37.290	37.790	37.790	7,136,669
2026-08-05	37.000	38.480	36.860	38.180	38.180	8,364,073
2026-08-04	36.380	37.940	36.140	37.400	37.400	10,084,299
2026-08-03	36.100	37.100	35.110	36.750	36.750	11,415,054
2026-07-31	34.890	37.030	34.890	35.710	35.710	11,879,326
2026-07-30	36.110	37.620	35.710	36.050	36.050	12,079,054
2026-07-29	34.190	37.430	33.100	36.300	36.300	11,029,969
2026-07-28	33.950	35.300	33.270	34.030	34.030	4,092,600
2026-07-27	31.390	33.980	31.390	33.820	33.820	4,197,000
2026-07-24	33.500	33.500	32.100	32.200	32.200	2,693,174
2026-07-23	32.000	33.370	31.900	33.310	33.310	3,604,069
2026-07-22	32.570	33.180	32.000	32.190	32.190	2,640,500

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.0747 CNY
2022-06-09	0.1380 CNY
2021-06-17	0.1375 CNY
2019-05-22	0.4455 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.