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
2023-07-28	19.100	19.340	19.090	19.240	19.240	1,634,557
2023-07-27	19.500	19.570	19.200	19.250	19.250	1,665,840
2023-07-26	19.320	19.790	19.320	19.500	19.500	2,523,080
2023-07-25	19.210	19.490	19.210	19.450	19.450	2,097,106
2023-07-24	19.160	19.500	18.910	19.250	19.250	2,149,100
2023-07-21	19.870	19.870	19.260	19.270	19.270	3,772,502
2023-07-20	19.650	20.500	19.570	20.110	20.110	5,921,630
2023-07-19	19.900	20.180	19.500	19.650	19.650	2,662,532
2023-07-18	19.890	19.890	19.640	19.740	19.740	1,914,500
2023-07-17	19.850	20.060	19.380	19.950	19.950	2,124,105
2023-07-14	20.370	20.380	19.820	20.100	20.100	2,949,399
2023-07-13	20.560	20.960	20.150	20.270	20.270	4,033,105
2023-07-12	20.910	21.340	20.580	20.650	20.650	3,428,471
2023-07-11	21.220	21.310	20.800	21.070	21.070	3,074,794
2023-07-10	20.900	21.610	20.850	21.150	21.150	5,020,318
2023-07-07	21.290	21.410	20.590	20.900	20.900	4,641,025
2023-07-06	21.920	22.260	21.320	21.530	21.530	7,041,090
2023-07-05	21.330	23.310	21.330	22.290	22.290	13,145,839
2023-07-04	21.280	21.500	20.900	21.410	21.410	6,300,976
2023-07-03	21.280	21.660	21.040	21.280	21.280	10,117,410
2023-06-30	19.620	21.530	19.540	20.830	20.830	13,236,025
2023-06-29	18.980	19.790	18.900	19.570	19.570	2,949,382
2023-06-28	19.350	19.350	18.780	19.090	19.090	2,193,886
2023-06-27	18.700	19.370	18.700	19.350	19.350	2,799,435
2023-06-26	19.500	19.620	18.770	18.780	18.780	3,004,138
2023-06-21	19.800	20.000	19.500	19.620	19.620	2,384,275
2023-06-20	19.810	20.180	19.560	19.920	19.920	3,040,322
2023-06-19	19.950	20.080	19.740	19.900	19.900	3,200,641
2023-06-16	19.780	20.380	19.530	19.950	19.950	5,760,261
2023-06-15	19.160	19.640	19.020	19.530	19.530	3,310,224
2023-06-14	19.330	19.360	19.010	19.160	19.160	1,920,757
2023-06-13	19.200	19.770	19.190	19.360	19.360	1,832,753
2023-06-12	19.340	19.400	18.900	19.340	19.340	2,588,535
2023-06-09	18.800	19.400	18.790	19.340	19.340	3,545,805
2023-06-08	18.860	19.190	18.570	18.790	18.790	2,663,312
2023-06-07	19.640	19.740	18.730	18.900	18.900	5,801,410
2023-06-06	19.570	20.150	19.380	19.780	19.780	6,992,915
2023-06-05	19.330	19.700	19.230	19.380	19.380	4,106,902
2023-06-02	18.440	19.260	18.350	19.040	19.040	4,304,257
2023-06-01	18.500	18.590	18.190	18.400	18.400	2,073,469
2023-05-31	18.650	18.650	18.410	18.460	18.460	1,539,305
2023-05-30	18.440	18.670	18.240	18.670	18.670	2,645,624
2023-05-29	19.040	19.180	18.390	18.430	18.430	2,956,017
2023-05-26	19.250	19.290	18.700	19.040	19.040	2,638,268
2023-05-25	18.880	19.260	18.590	19.150	19.150	3,012,775
2023-05-24	19.100	19.130	18.700	18.970	18.970	2,262,034
2023-05-23	19.560	19.570	19.090	19.120	19.120	2,797,747
2023-05-22	19.210	19.920	18.990	19.550	19.550	4,419,816
2023-05-19	19.330	19.410	18.990	19.210	19.210	2,600,714
2023-05-18	19.750	19.760	19.250	19.340	19.340	3,730,693
2023-05-17	19.670	20.270	19.520	19.800	19.800	5,162,477
2023-05-16	19.610	20.840	19.450	19.880	19.880	8,802,721
2023-05-15	19.100	19.650	19.100	19.650	19.650	2,999,722
2023-05-12	19.670	19.890	19.110	19.160	19.160	3,550,576
2023-05-11	19.400	20.490	19.340	19.770	19.770	5,078,227
2023-05-10	19.110	19.880	18.970	19.580	19.580	3,271,331
2023-05-09	19.450	19.540	19.060	19.110	19.110	2,178,503
2023-05-08	19.350	19.560	19.120	19.470	19.470	2,192,491
2023-05-05	19.870	19.890	19.160	19.350	19.350	2,582,634
2023-05-04	19.850	20.100	19.500	19.800	19.800	2,483,593

← NewerPage 14 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.