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
2024-01-23	17.750	18.580	17.500	18.480	18.480	3,625,015
2024-01-22	19.130	19.200	17.700	17.960	17.960	4,195,477
2024-01-19	20.000	20.100	19.180	19.240	19.240	3,080,900
2024-01-18	19.700	20.160	19.190	19.980	19.980	5,135,455
2024-01-17	21.240	21.350	19.910	19.910	19.910	4,271,952
2024-01-16	22.100	22.140	20.700	21.260	21.260	7,701,435
2024-01-15	21.480	22.900	21.460	21.920	21.920	8,086,383
2024-01-12	21.510	22.560	21.000	21.690	21.690	9,243,222
2024-01-11	20.710	21.640	20.500	21.400	21.400	6,381,347
2024-01-10	20.590	21.840	20.330	20.900	20.900	6,018,792
2024-01-09	20.990	21.300	20.620	20.830	20.830	6,687,608
2024-01-08	21.490	21.890	20.780	21.260	21.260	12,352,678
2024-01-05	23.340	23.340	21.920	22.120	22.120	17,386,456
2024-01-04	21.340	21.350	21.120	21.220	21.220	1,620,180
2024-01-03	21.310	21.460	21.060	21.170	21.170	1,905,646
2024-01-02	21.270	21.550	21.010	21.390	21.390	3,132,887
2023-12-29	20.290	21.850	20.220	21.290	21.290	5,366,908
2023-12-28	19.900	20.500	19.740	20.340	20.340	1,754,362
2023-12-27	19.740	20.050	19.700	19.960	19.960	1,449,499
2023-12-26	20.190	20.190	19.780	19.890	19.890	2,123,025
2023-12-25	20.470	20.520	19.990	20.090	20.090	2,557,789
2023-12-22	20.890	21.000	20.410	20.550	20.550	2,693,421
2023-12-21	20.670	20.980	20.080	20.810	20.810	3,645,376
2023-12-20	20.890	21.130	20.690	20.850	20.850	2,962,871
2023-12-19	20.430	21.210	20.280	20.880	20.880	4,312,842
2023-12-18	20.600	21.220	20.420	20.620	20.620	3,529,356
2023-12-15	20.440	20.600	20.200	20.460	20.460	1,675,118
2023-12-14	20.350	20.570	20.280	20.480	20.480	1,763,569
2023-12-13	20.400	20.730	20.220	20.370	20.370	2,646,825
2023-12-12	20.620	21.200	20.270	20.400	20.400	2,843,225
2023-12-11	20.360	20.660	20.180	20.620	20.620	2,458,740
2023-12-08	20.780	20.990	20.440	20.510	20.510	4,118,670
2023-12-07	20.950	20.950	20.350	20.680	20.680	4,633,311
2023-12-06	20.800	21.800	20.690	20.990	20.990	4,255,661
2023-12-05	20.540	21.080	20.490	20.860	20.860	5,665,454
2023-12-04	20.390	20.970	19.930	20.710	20.710	5,258,562
2023-12-01	20.700	20.800	20.110	20.700	20.700	7,456,930
2023-11-30	19.830	21.170	19.780	20.550	20.550	11,795,083
2023-11-29	19.250	20.210	19.090	19.790	19.790	6,094,009
2023-11-28	18.900	19.350	18.710	19.270	19.270	3,741,204
2023-11-27	18.840	19.050	18.630	18.880	18.880	2,217,824
2023-11-24	18.920	19.180	18.800	18.840	18.840	2,364,448
2023-11-23	18.630	18.970	18.630	18.910	18.910	1,640,443
2023-11-22	18.690	18.970	18.600	18.720	18.720	2,421,294
2023-11-21	18.910	19.100	18.700	18.730	18.730	2,280,084
2023-11-20	18.850	19.150	18.800	18.960	18.960	2,356,079
2023-11-17	18.640	19.170	18.530	18.890	18.890	3,539,546
2023-11-16	18.790	18.870	18.430	18.700	18.700	4,270,245
2023-11-15	18.270	19.090	18.090	18.680	18.680	6,056,634
2023-11-14	18.560	18.560	18.050	18.130	18.130	1,660,735
2023-11-13	17.900	18.250	17.880	18.210	18.210	1,895,315
2023-11-10	17.990	18.010	17.800	17.920	17.920	887,376
2023-11-09	17.990	18.330	17.900	17.990	17.990	1,905,736
2023-11-08	17.970	18.080	17.850	18.040	18.040	1,688,634
2023-11-07	18.150	18.150	17.860	17.980	17.980	1,523,688
2023-11-06	18.050	18.190	17.850	18.070	18.070	2,214,546
2023-11-03	17.900	18.270	17.900	17.980	17.980	2,191,191
2023-11-02	18.160	18.260	17.890	17.910	17.910	2,464,700
2023-11-01	17.440	18.380	17.440	18.210	18.210	4,046,706
2023-10-31	17.510	17.860	17.510	17.650	17.650	1,996,072

← NewerPage 12 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.