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
2024-04-26	21.270	22.000	21.230	21.620	21.620	7,110,393
2024-04-25	20.750	22.050	20.600	21.510	21.510	6,980,853
2024-04-24	21.320	21.620	20.820	21.110	21.110	7,151,711
2024-04-23	21.000	21.620	20.910	21.380	21.380	5,357,227
2024-04-22	21.200	21.930	20.890	20.990	20.990	5,632,294
2024-04-19	21.690	22.080	21.050	21.780	21.780	8,487,320
2024-04-18	21.680	22.780	20.880	21.800	21.800	11,919,571
2024-04-17	20.420	21.910	20.420	21.910	21.910	11,359,708
2024-04-16	20.760	21.280	19.670	19.920	19.920	10,580,933
2024-04-15	22.750	24.150	21.460	21.460	21.460	14,660,767
2024-04-12	25.250	25.510	23.840	23.840	23.840	16,700,354
2024-04-11	24.600	27.390	24.600	26.490	26.490	22,492,994
2024-04-10	26.270	26.270	24.020	24.900	24.900	21,258,169
2024-04-09	22.500	24.370	22.500	24.370	24.370	9,458,438
2024-04-08	23.200	24.600	21.920	22.150	22.150	13,476,416
2024-04-03	25.170	27.100	22.940	24.000	24.000	20,526,821
2024-04-02	23.500	25.800	23.390	25.190	25.190	17,134,868
2024-04-01	22.280	23.790	22.110	23.490	23.490	10,326,892
2024-03-29	22.500	23.150	22.010	22.270	22.270	7,038,320
2024-03-28	21.280	22.780	20.920	22.500	22.500	12,352,669
2024-03-27	23.560	24.200	21.500	21.520	21.520	14,770,256
2024-03-26	21.500	22.880	21.030	22.270	22.270	12,291,224
2024-03-25	20.300	21.500	20.160	21.000	21.000	6,527,363
2024-03-22	20.390	20.950	19.760	20.490	20.490	4,711,422
2024-03-21	20.390	20.680	20.200	20.310	20.310	3,682,127
2024-03-20	20.850	21.100	20.480	20.500	20.500	3,908,852
2024-03-19	20.500	21.640	20.410	20.830	20.830	5,827,936
2024-03-18	20.440	21.140	20.150	20.950	20.950	5,374,878
2024-03-15	20.610	21.260	20.400	20.650	20.650	6,128,146
2024-03-14	20.380	21.460	20.100	20.710	20.710	7,294,424
2024-03-13	19.170	20.950	19.170	20.440	20.440	9,312,802
2024-03-12	19.700	19.800	19.080	19.260	19.260	6,067,778
2024-03-11	18.410	19.980	18.410	19.870	19.870	8,016,576
2024-03-08	18.270	18.640	17.910	18.400	18.400	3,452,539
2024-03-07	18.470	19.150	18.150	18.160	18.160	4,463,885
2024-03-06	18.240	19.180	18.240	18.460	18.460	4,428,680
2024-03-05	18.890	19.270	18.170	18.220	18.220	5,290,720
2024-03-04	19.690	20.100	18.760	18.990	18.990	8,574,608
2024-03-01	17.700	18.770	17.700	18.770	18.770	2,101,753
2024-02-29	16.300	17.170	16.170	17.060	17.060	3,102,607
2024-02-28	17.860	18.400	16.470	16.600	16.600	4,966,840
2024-02-27	17.580	17.890	17.220	17.850	17.850	3,219,808
2024-02-26	17.750	18.500	17.430	17.800	17.800	4,715,019
2024-02-23	16.800	18.400	16.620	18.000	18.000	5,102,814
2024-02-22	16.430	16.880	16.400	16.790	16.790	2,419,168
2024-02-21	16.210	17.050	16.190	16.630	16.630	3,269,305
2024-02-20	15.900	16.870	15.720	16.460	16.460	3,316,133
2024-02-19	15.300	16.170	15.090	16.000	16.000	4,092,827
2024-02-08	14.010	15.350	13.950	15.350	15.350	4,139,282
2024-02-07	14.660	14.720	13.780	14.000	14.000	4,063,663
2024-02-06	13.370	14.990	13.180	14.660	14.660	5,028,679
2024-02-05	15.300	15.300	13.840	14.100	14.100	5,974,376
2024-02-02	16.390	16.700	14.880	15.380	15.380	5,369,205
2024-02-01	16.630	16.820	16.000	16.480	16.480	2,874,987
2024-01-31	17.600	17.750	16.440	16.500	16.500	3,408,400
2024-01-30	18.300	18.380	17.580	17.620	17.620	2,484,270
2024-01-29	19.510	19.540	18.360	18.490	18.490	3,612,234
2024-01-26	19.880	20.160	19.470	19.660	19.660	3,452,627
2024-01-25	19.560	20.150	19.010	20.050	20.050	5,260,118
2024-01-24	18.450	19.800	18.350	19.280	19.280	5,290,027

← NewerPage 11 of 21 · 1,212 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.