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
2022-11-03	19.500	20.030	19.390	19.640	19.566	6,108,275
2022-11-02	18.810	20.190	17.600	20.180	20.104	13,812,020
2022-11-01	18.460	18.780	18.100	18.680	18.610	5,975,359
2022-10-31	19.100	19.690	18.280	18.610	18.540	6,121,956
2022-10-28	20.150	20.280	18.750	18.960	18.889	7,707,415
2022-10-27	19.270	20.220	19.120	19.770	19.696	8,565,267
2022-10-26	18.850	19.550	18.470	19.350	19.277	6,055,291
2022-10-25	18.800	19.440	18.270	18.850	18.779	7,641,391
2022-10-24	20.140	20.580	18.810	18.860	18.789	10,940,235
2022-10-21	19.810	20.400	19.650	19.950	19.875	7,761,522
2022-10-20	20.200	21.150	19.610	19.610	19.536	15,686,819
2022-10-19	19.550	21.210	19.370	20.580	20.503	16,506,867
2022-10-18	20.600	20.610	19.330	19.560	19.486	11,973,168
2022-10-17	20.230	20.610	19.930	20.430	20.353	10,166,279
2022-10-14	20.910	21.400	19.870	20.680	20.602	17,262,013
2022-10-13	18.230	20.280	18.200	20.280	20.204	8,808,702
2022-10-12	18.320	18.470	17.730	18.440	18.371	6,280,946
2022-10-11	17.900	18.770	17.610	18.620	18.550	7,731,782
2022-10-10	17.750	18.400	17.300	17.870	17.803	6,793,223
2022-09-30	17.790	18.190	17.540	17.650	17.584	6,304,503
2022-09-29	17.950	18.550	17.060	18.110	18.042	12,735,716
2022-09-28	17.840	19.000	17.390	17.650	17.584	17,463,643
2022-09-27	16.110	17.270	16.110	17.270	17.205	10,652,339
2022-09-26	16.300	16.390	15.660	15.700	15.641	4,137,980
2022-09-23	16.700	16.710	16.090	16.440	16.378	2,812,191
2022-09-22	16.520	16.800	16.400	16.610	16.548	3,004,826
2022-09-21	17.200	17.200	16.150	16.530	16.468	2,859,192
2022-09-20	16.510	17.200	16.480	16.680	16.617	4,747,230
2022-09-19	17.380	17.660	16.270	16.270	16.209	5,490,520
2022-09-16	16.800	18.070	16.700	17.480	17.414	7,685,037
2022-09-15	19.120	19.120	16.940	17.010	16.946	10,540,337
2022-09-14	18.160	18.870	18.000	18.820	18.749	5,935,252
2022-09-13	17.500	18.720	17.500	18.250	18.181	8,036,250
2022-09-09	17.390	17.750	17.300	17.600	17.534	3,250,141
2022-09-08	17.580	18.010	17.340	17.470	17.404	5,547,684
2022-09-07	16.600	18.090	16.420	17.750	17.683	8,107,520
2022-09-06	16.080	16.680	16.040	16.680	16.617	3,473,051
2022-09-05	16.080	16.350	15.920	16.060	16.000	2,354,773
2022-09-02	16.050	16.250	15.880	16.080	16.020	1,906,587
2022-09-01	16.260	16.420	16.010	16.100	16.039	2,193,791
2022-08-31	16.740	16.740	16.090	16.270	16.209	3,436,771
2022-08-30	16.600	16.970	16.340	16.750	16.687	3,504,520
2022-08-29	16.400	16.580	15.940	16.580	16.518	3,415,480
2022-08-26	16.180	17.140	16.090	16.590	16.528	6,127,249
2022-08-25	15.900	16.300	15.700	16.180	16.119	3,102,509
2022-08-24	16.480	16.750	15.880	15.940	15.880	4,493,175
2022-08-23	16.260	16.580	16.210	16.330	16.269	3,053,000
2022-08-22	16.090	16.350	16.050	16.330	16.269	2,606,661
2022-08-19	16.230	16.470	16.050	16.100	16.039	3,305,064
2022-08-18	16.200	16.470	16.140	16.390	16.328	3,883,402
2022-08-17	16.220	16.460	16.070	16.160	16.099	3,066,276
2022-08-16	16.130	16.360	16.070	16.280	16.219	3,007,870
2022-08-15	16.180	16.200	15.860	16.180	16.119	2,918,247
2022-08-12	16.210	16.450	16.030	16.080	16.020	3,646,216
2022-08-11	16.280	16.380	16.050	16.120	16.059	3,235,198
2022-08-10	16.770	16.770	16.170	16.220	16.159	3,405,333
2022-08-09	16.590	16.940	16.450	16.610	16.548	3,560,695
2022-08-08	16.510	16.890	16.270	16.570	16.508	3,063,010
2022-08-05	16.890	17.250	16.410	16.570	16.508	3,947,396
2022-08-04	16.940	17.360	16.550	16.850	16.787	4,744,328

← NewerPage 17 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.