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
2023-02-03	24.480	26.930	24.150	25.900	25.803	30,108,422
2023-02-02	25.320	26.300	23.790	24.480	24.388	35,651,398
2023-02-01	23.950	23.970	23.100	23.970	23.880	6,465,716
2023-01-31	20.350	21.790	19.810	21.790	21.708	17,349,671
2023-01-30	18.900	19.810	18.900	19.810	19.735	6,421,861
2023-01-20	18.090	18.570	17.900	18.010	17.942	4,730,047
2023-01-19	17.880	18.210	17.750	18.000	17.932	6,574,894
2023-01-18	20.990	21.390	18.100	18.500	18.430	15,302,949
2023-01-17	19.310	20.080	19.210	19.870	19.795	8,620,149
2023-01-16	19.240	19.340	18.800	19.280	19.207	5,187,451
2023-01-13	19.280	19.800	19.080	19.220	19.148	3,890,122
2023-01-12	19.150	19.570	18.790	19.080	19.008	4,616,307
2023-01-11	19.320	19.370	18.840	18.850	18.779	3,475,989
2023-01-10	19.450	19.500	18.800	19.230	19.158	4,525,290
2023-01-09	18.880	19.680	18.880	19.130	19.058	6,669,120
2023-01-06	18.230	19.100	18.130	18.880	18.809	9,390,330
2023-01-05	17.650	18.190	17.450	18.020	17.952	4,475,635
2023-01-04	16.900	18.060	16.660	17.720	17.653	5,037,486
2023-01-03	16.550	16.870	16.400	16.850	16.787	1,415,843
2022-12-30	16.480	16.680	16.400	16.570	16.508	970,004
2022-12-29	16.440	16.680	16.310	16.350	16.289	1,166,886
2022-12-28	16.850	16.930	16.420	16.440	16.378	1,846,809
2022-12-27	17.220	17.240	16.700	16.860	16.797	1,454,457
2022-12-26	16.600	17.280	16.570	17.110	17.046	1,891,011
2022-12-23	17.110	17.200	16.510	16.580	16.518	2,526,735
2022-12-22	17.680	18.090	17.300	17.400	17.335	1,854,118
2022-12-21	17.580	18.210	17.360	17.910	17.843	2,041,326
2022-12-20	17.890	18.000	17.250	17.660	17.594	2,126,551
2022-12-19	18.500	18.950	17.940	18.110	18.042	3,360,629
2022-12-16	18.100	18.580	17.710	18.520	18.450	3,567,257
2022-12-15	18.060	18.270	17.890	18.230	18.161	2,959,408
2022-12-14	17.990	18.130	17.610	18.060	17.992	2,357,497
2022-12-13	18.370	18.500	17.730	17.880	17.813	2,941,535
2022-12-12	18.200	18.730	18.000	18.520	18.450	3,154,754
2022-12-09	18.390	18.520	18.150	18.170	18.102	2,648,375
2022-12-08	18.850	18.970	18.380	18.420	18.351	3,640,026
2022-12-07	18.880	19.380	18.810	18.980	18.909	4,799,882
2022-12-06	18.800	18.960	18.600	18.720	18.650	3,350,420
2022-12-05	19.080	19.200	18.700	18.830	18.759	4,677,455
2022-12-02	17.940	19.300	17.940	19.170	19.098	8,269,522
2022-12-01	18.280	18.380	17.830	18.110	18.042	3,582,590
2022-11-30	18.020	18.800	17.950	18.280	18.211	4,221,841
2022-11-29	17.790	18.250	17.750	18.230	18.161	3,090,579
2022-11-28	17.500	18.040	17.120	17.900	17.833	3,532,434
2022-11-25	18.400	18.570	17.740	17.900	17.833	4,140,297
2022-11-24	17.900	18.770	17.710	18.580	18.510	6,781,092
2022-11-23	18.140	18.150	17.390	17.900	17.833	3,908,195
2022-11-22	17.670	18.980	17.630	18.210	18.142	6,777,229
2022-11-21	17.380	17.930	17.240	17.670	17.604	3,051,639
2022-11-18	17.680	18.240	17.530	17.590	17.524	5,272,441
2022-11-17	17.220	18.000	17.220	17.650	17.584	7,928,842
2022-11-16	19.500	19.500	18.550	18.650	18.580	4,727,806
2022-11-15	18.650	19.100	18.410	19.100	19.028	4,719,337
2022-11-14	18.570	19.030	18.450	18.580	18.510	4,308,085
2022-11-11	19.500	19.610	18.660	18.680	18.610	5,759,304
2022-11-10	19.620	20.080	18.960	19.200	19.128	5,521,731
2022-11-09	19.990	20.260	19.720	19.740	19.666	4,076,055
2022-11-08	20.530	20.620	19.780	20.240	20.164	5,059,066
2022-11-07	20.030	21.400	20.030	20.620	20.542	9,936,824
2022-11-04	19.800	20.180	19.500	19.920	19.845	5,889,184

← NewerPage 16 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.