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
2023-05-04	19.850	20.100	19.500	19.800	19.800	2,483,593
2023-04-28	19.410	19.880	19.340	19.880	19.880	2,268,344
2023-04-27	19.900	19.940	19.340	19.410	19.410	2,190,022
2023-04-26	19.360	20.090	19.310	19.850	19.775	3,561,798
2023-04-25	19.840	19.950	19.020	19.380	19.307	3,350,544
2023-04-24	20.070	20.170	19.730	19.880	19.805	2,281,164
2023-04-21	20.500	20.750	19.930	19.930	19.855	3,215,455
2023-04-20	20.950	20.980	20.370	20.580	20.503	3,254,609
2023-04-19	21.410	21.570	20.900	20.940	20.861	4,445,752
2023-04-18	21.620	21.820	21.250	21.490	21.409	3,194,187
2023-04-17	22.120	22.350	21.510	21.720	21.638	3,581,013
2023-04-14	22.370	22.500	22.000	22.090	22.007	2,965,383
2023-04-13	22.200	22.770	21.960	22.490	22.405	3,788,629
2023-04-12	22.000	22.330	21.670	22.200	22.116	2,793,534
2023-04-11	22.780	22.810	21.870	21.940	21.857	5,433,304
2023-04-10	23.100	23.630	22.700	22.810	22.724	4,747,507
2023-04-07	22.160	23.420	22.080	23.140	23.053	7,670,123
2023-04-06	22.340	22.500	21.930	22.260	22.176	4,669,353
2023-04-04	23.160	23.390	22.390	22.510	22.425	5,970,284
2023-04-03	22.760	23.380	22.500	23.290	23.202	6,331,647
2023-03-31	22.260	23.070	22.110	22.760	22.674	4,835,700
2023-03-30	22.970	22.970	22.180	22.230	22.146	3,833,551
2023-03-29	22.720	23.170	22.580	22.580	22.495	5,034,298
2023-03-28	23.590	23.610	22.310	22.850	22.764	9,439,701
2023-03-27	22.730	24.200	22.650	23.650	23.561	12,208,107
2023-03-24	23.200	23.450	22.810	22.950	22.864	5,672,133
2023-03-23	22.900	23.280	22.700	23.160	23.073	5,570,332
2023-03-22	22.850	23.270	22.630	23.030	22.943	5,594,486
2023-03-21	22.220	23.010	22.200	22.930	22.844	8,047,328
2023-03-20	22.240	22.550	21.610	22.400	22.316	7,534,085
2023-03-17	22.600	22.780	22.080	22.100	22.017	6,010,007
2023-03-16	22.650	22.850	22.400	22.410	22.326	4,009,532
2023-03-15	23.300	23.320	22.760	22.830	22.744	4,126,694
2023-03-14	23.450	23.550	22.500	23.070	22.983	6,167,468
2023-03-13	23.210	23.550	23.090	23.480	23.392	6,022,237
2023-03-10	23.850	23.850	23.100	23.100	23.013	9,329,051
2023-03-09	24.150	24.380	23.800	24.100	24.009	7,751,426
2023-03-08	25.700	25.700	24.230	24.510	24.418	13,782,277
2023-03-07	25.090	25.850	24.580	25.760	25.663	18,069,311
2023-03-06	24.270	24.910	24.040	24.810	24.717	8,657,692
2023-03-03	25.000	25.310	24.370	24.390	24.298	9,128,757
2023-03-02	24.800	25.370	24.300	24.870	24.776	10,822,690
2023-03-01	24.640	25.250	24.270	25.010	24.916	10,180,998
2023-02-28	24.550	25.080	24.450	24.750	24.657	7,522,355
2023-02-27	25.310	25.520	24.860	25.000	24.906	6,944,450
2023-02-24	25.750	26.090	25.200	25.510	25.414	9,090,628
2023-02-23	25.300	26.300	24.920	25.810	25.713	13,705,206
2023-02-22	25.680	26.190	25.020	25.300	25.205	13,266,814
2023-02-21	27.000	27.310	25.880	26.430	26.331	13,704,269
2023-02-20	26.660	27.140	26.210	26.830	26.729	10,754,060
2023-02-17	28.000	28.450	25.820	26.400	26.301	24,238,756
2023-02-16	29.600	30.700	27.960	27.960	27.855	25,518,526
2023-02-15	28.160	29.350	27.950	29.350	29.240	16,138,019
2023-02-14	29.000	29.550	28.280	28.850	28.741	18,558,095
2023-02-13	28.580	29.800	28.570	29.360	29.250	17,899,989
2023-02-10	29.440	29.950	28.680	29.000	28.891	23,004,492
2023-02-09	30.200	30.860	28.910	30.500	30.385	25,013,331
2023-02-08	28.210	31.660	27.920	30.400	30.286	31,249,730
2023-02-07	26.340	28.990	26.150	28.990	28.881	30,217,419
2023-02-06	26.100	27.680	25.160	26.350	26.251	25,463,576

← NewerPage 15 of 21 · 1,213 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.