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
2024-07-25	18.500	19.210	18.300	18.890	18.890	2,069,576
2024-07-24	18.900	19.070	18.510	18.520	18.520	2,375,135
2024-07-23	19.500	19.710	19.000	19.000	19.000	2,313,510
2024-07-22	20.000	20.000	18.920	19.570	19.570	3,077,270
2024-07-19	20.290	20.300	19.910	20.030	20.030	3,369,310
2024-07-18	20.470	20.730	20.100	20.450	20.450	2,062,200
2024-07-17	20.950	21.150	20.500	20.640	20.640	1,716,292
2024-07-16	21.020	21.320	20.900	21.040	21.040	1,772,935
2024-07-15	21.290	21.540	21.030	21.050	21.050	2,301,190
2024-07-12	21.580	22.100	21.490	21.580	21.580	3,729,162
2024-07-11	21.300	21.560	21.150	21.200	21.200	3,188,890
2024-07-10	20.880	21.420	20.880	20.930	20.930	2,464,874
2024-07-09	20.000	21.090	19.650	21.090	21.090	4,313,425
2024-07-08	20.330	20.490	19.700	19.900	19.900	2,692,700
2024-07-05	20.850	20.850	20.850	20.850	20.850	0
2024-07-04	20.980	21.120	20.720	20.850	20.850	1,720,169
2024-07-03	21.100	21.390	20.700	20.980	20.980	2,342,712
2024-07-02	21.300	21.500	21.040	21.280	21.280	3,172,996
2024-07-01	20.810	21.150	20.700	21.040	21.040	2,349,900
2024-06-28	20.380	21.200	20.310	20.780	20.780	2,714,935
2024-06-27	20.450	21.000	20.230	20.380	20.380	2,613,073
2024-06-26	19.840	20.540	19.510	20.480	20.480	2,352,733
2024-06-25	20.310	20.470	19.770	19.840	19.840	1,721,818
2024-06-24	20.600	20.850	20.100	20.200	20.200	2,094,331
2024-06-21	20.620	21.090	20.320	20.940	20.940	2,225,338
2024-06-20	21.460	21.660	20.520	20.630	20.630	3,571,669
2024-06-19	21.360	21.750	21.160	21.600	21.600	2,996,984
2024-06-18	20.780	21.550	20.760	21.360	21.360	2,694,090
2024-06-17	20.650	21.170	20.500	20.910	20.910	2,402,500
2024-06-14	20.640	20.920	20.320	20.770	20.770	1,831,700
2024-06-13	20.880	20.990	20.610	20.640	20.640	1,593,000
2024-06-12	20.380	20.950	20.300	20.870	20.870	2,105,711
2024-06-11	20.500	20.600	19.950	20.510	20.510	2,163,600
2024-06-07	20.500	20.880	20.250	20.560	20.560	3,119,275
2024-06-06	21.000	21.260	19.900	20.020	20.020	4,401,900
2024-06-05	21.560	21.600	21.100	21.150	21.150	2,067,975
2024-06-04	21.190	21.560	20.890	21.530	21.530	2,931,727
2024-06-03	21.510	22.220	21.260	21.480	21.480	3,829,168
2024-05-31	22.650	22.650	21.760	21.800	21.800	5,051,262
2024-05-30	22.740	23.200	22.340	22.690	22.690	8,307,059
2024-05-29	21.260	22.970	21.120	22.710	22.710	8,861,483
2024-05-28	21.540	21.760	21.150	21.350	21.350	3,040,671
2024-05-27	21.060	21.830	21.060	21.720	21.720	4,111,371
2024-05-24	21.640	21.810	21.040	21.070	21.070	3,398,967
2024-05-23	22.200	22.200	21.510	21.610	21.610	4,177,868
2024-05-22	22.380	22.770	22.250	22.390	22.390	3,073,100
2024-05-21	22.580	22.690	22.200	22.380	22.380	3,789,257
2024-05-20	23.340	23.340	22.600	22.800	22.800	5,662,428
2024-05-17	22.780	23.580	22.500	23.360	23.360	5,946,148
2024-05-16	22.540	23.220	22.540	22.890	22.890	3,930,191
2024-05-15	22.950	23.160	22.500	22.660	22.660	3,500,677
2024-05-14	22.780	23.100	22.630	22.900	22.900	3,637,142
2024-05-13	23.440	23.740	22.460	22.560	22.560	6,074,529
2024-05-10	23.940	24.180	23.260	23.400	23.400	7,415,233
2024-05-09	24.300	24.960	24.110	24.270	24.270	9,182,923
2024-05-08	24.710	24.710	23.780	23.900	23.900	6,803,309
2024-05-07	25.300	25.300	24.390	24.710	24.710	8,974,811
2024-05-06	24.500	25.500	24.500	25.360	25.360	12,732,324
2024-04-30	23.880	24.970	23.880	24.280	24.280	14,934,078
2024-04-29	22.450	23.780	22.260	23.780	23.780	14,349,681

← NewerPage 10 of 21 · 1,217 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.