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
2023-10-30	17.180	17.620	17.180	17.580	17.580	1,929,434
2023-10-27	16.840	17.280	16.810	17.210	17.210	1,712,810
2023-10-26	16.870	17.070	16.720	16.910	16.910	1,117,228
2023-10-25	16.550	17.090	16.550	17.010	17.010	1,880,599
2023-10-24	16.210	16.630	16.040	16.470	16.470	1,745,266
2023-10-23	16.670	16.700	16.000	16.000	16.000	1,788,258
2023-10-20	16.400	17.340	16.350	16.750	16.750	2,080,456
2023-10-19	16.500	16.740	16.370	16.400	16.400	1,225,164
2023-10-18	17.100	17.100	16.500	16.550	16.550	1,458,739
2023-10-17	17.110	17.240	17.080	17.140	17.140	579,646
2023-10-16	17.280	17.300	17.080	17.090	17.090	1,128,039
2023-10-13	17.540	17.650	17.250	17.270	17.270	1,760,760
2023-10-12	17.590	17.750	17.200	17.700	17.700	2,185,265
2023-10-11	17.570	17.610	17.470	17.550	17.550	1,193,239
2023-10-10	17.630	17.740	17.560	17.580	17.580	795,805
2023-10-09	17.870	17.870	17.560	17.620	17.620	1,272,903
2023-09-28	17.880	17.980	17.810	17.870	17.870	919,422
2023-09-27	17.600	18.020	17.560	17.860	17.860	1,937,907
2023-09-26	17.510	17.850	17.420	17.650	17.650	1,243,942
2023-09-25	17.750	17.850	17.530	17.540	17.540	1,066,472
2023-09-22	17.520	17.870	17.520	17.790	17.790	1,235,239
2023-09-21	17.590	17.760	17.510	17.620	17.620	799,738
2023-09-20	18.030	18.050	17.640	17.660	17.660	1,750,289
2023-09-19	17.950	18.450	17.680	18.190	18.190	3,292,945
2023-09-18	17.650	17.950	17.500	17.850	17.850	1,129,211
2023-09-15	17.680	17.780	17.600	17.690	17.690	679,989
2023-09-14	17.920	17.950	17.620	17.680	17.680	869,278
2023-09-13	17.960	17.960	17.670	17.920	17.920	1,095,423
2023-09-12	18.110	18.120	17.910	17.970	17.970	877,735
2023-09-11	17.750	18.160	17.610	18.010	18.010	1,709,266
2023-09-08	17.650	17.850	17.600	17.650	17.650	1,040,433
2023-09-07	18.010	18.030	17.700	17.700	17.700	2,009,730
2023-09-06	17.800	18.140	17.780	18.140	18.140	2,211,723
2023-09-05	17.840	17.900	17.600	17.800	17.800	1,645,003
2023-09-04	17.770	17.950	17.580	17.930	17.930	1,719,461
2023-09-01	18.000	18.030	17.690	17.710	17.710	1,990,679
2023-08-31	18.400	18.400	17.890	17.930	17.930	2,302,894
2023-08-30	18.740	18.850	18.370	18.430	18.430	2,701,192
2023-08-29	18.390	18.830	18.000	18.820	18.820	3,308,994
2023-08-28	19.500	19.770	18.210	18.590	18.590	5,627,820
2023-08-25	18.000	19.260	18.000	18.830	18.830	6,352,781
2023-08-24	17.930	18.240	17.450	18.180	18.180	2,016,744
2023-08-23	17.970	18.330	17.930	18.040	18.040	1,513,936
2023-08-22	18.290	18.340	17.700	18.140	18.140	1,776,702
2023-08-21	18.020	18.420	18.000	18.290	18.290	1,545,460
2023-08-18	18.140	18.440	18.070	18.070	18.070	1,582,260
2023-08-17	17.680	18.170	17.450	18.130	18.130	1,604,183
2023-08-16	17.950	18.150	17.720	17.720	17.720	1,071,600
2023-08-15	18.150	18.280	17.900	18.040	18.040	1,008,525
2023-08-14	18.000	18.220	17.650	18.190	18.190	1,642,222
2023-08-11	18.470	18.520	17.950	18.000	18.000	1,924,100
2023-08-10	18.380	18.560	18.300	18.490	18.490	1,230,116
2023-08-09	18.560	18.590	18.270	18.340	18.340	1,405,000
2023-08-08	18.760	18.860	18.450	18.560	18.560	1,552,202
2023-08-07	18.900	18.970	18.600	18.760	18.760	1,662,181
2023-08-04	18.780	18.970	18.520	18.780	18.780	2,574,330
2023-08-03	18.860	19.090	18.700	18.740	18.740	2,028,047
2023-08-02	19.010	19.030	18.850	18.900	18.900	1,265,400
2023-08-01	19.430	19.430	18.890	19.000	19.000	2,924,919
2023-07-31	19.340	19.490	19.240	19.460	19.460	1,632,732

← NewerPage 13 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.