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
2026-07-21	32.450	33.200	30.850	33.070	33.070	4,699,440
2026-07-20	33.460	34.450	31.900	32.470	32.470	4,459,060
2026-07-17	35.270	35.960	33.300	33.680	33.680	3,689,400
2026-07-16	34.500	36.660	34.330	35.560	35.560	3,998,200
2026-07-15	35.600	36.950	35.180	35.260	35.260	3,606,100
2026-07-14	36.200	36.770	35.000	36.700	36.700	3,622,500
2026-07-13	38.470	38.890	36.000	36.440	36.440	4,121,550
2026-07-10	39.000	40.000	38.380	38.910	38.910	4,686,928
2026-07-09	39.020	39.370	37.250	38.880	38.880	3,331,042
2026-07-08	40.720	40.980	38.900	38.970	38.970	3,263,238
2026-07-07	41.700	42.880	40.830	40.970	40.970	2,556,200
2026-07-06	42.740	43.430	41.680	41.860	41.860	2,878,966
2026-07-03	42.870	43.400	42.210	42.730	42.730	2,623,746
2026-07-02	43.180	44.210	42.330	42.450	42.450	3,434,587
2026-07-01	44.780	44.780	42.710	43.630	43.630	4,592,638
2026-06-30	41.230	43.490	40.220	43.360	43.360	6,519,065
2026-06-29	40.000	41.500	39.900	40.720	40.720	4,329,395
2026-06-26	42.980	42.980	40.480	40.580	40.580	4,331,800
2026-06-25	44.440	44.580	43.000	43.390	43.390	3,589,900
2026-06-24	45.280	45.440	43.830	44.590	44.560	3,417,000
2026-06-23	47.310	47.380	45.140	45.370	45.340	3,237,200
2026-06-22	46.020	47.430	45.010	47.380	47.348	4,853,610
2026-06-18	47.630	47.980	46.230	46.310	46.279	4,170,472
2026-06-17	47.940	48.700	47.440	47.570	47.570	4,342,884
2026-06-16	48.870	49.860	47.660	48.470	48.470	6,790,400
2026-06-15	46.640	48.800	46.500	48.550	48.550	5,691,100
2026-06-12	45.000	47.280	44.580	46.600	46.600	4,887,720
2026-06-11	44.500	45.360	44.060	44.680	44.680	2,869,599
2026-06-10	45.990	46.170	44.400	45.130	45.130	2,947,000
2026-06-09	46.110	46.580	45.070	46.400	46.400	3,298,600
2026-06-08	46.500	47.650	44.600	45.300	45.300	3,708,100
2026-06-05	47.490	48.580	46.250	48.040	48.040	4,815,000
2026-06-04	48.000	48.200	47.170	47.510	47.510	3,251,254
2026-06-03	48.380	49.150	47.660	48.520	48.520	3,900,543
2026-06-02	49.530	49.780	47.280	48.410	48.410	4,036,498
2026-06-01	48.630	52.300	48.040	49.300	49.300	6,722,934
2026-05-29	50.440	50.680	47.740	47.990	47.990	4,112,300
2026-05-28	50.470	50.740	48.800	50.100	50.100	5,007,672
2026-05-27	51.100	52.240	50.030	50.290	50.290	3,994,095
2026-05-26	52.300	52.360	50.630	51.300	51.300	4,624,400
2026-05-25	54.050	54.650	51.800	52.420	52.420	6,395,883
2026-05-22	55.380	55.510	53.790	54.570	54.570	5,566,912
2026-05-21	57.780	58.550	55.000	55.120	55.120	5,737,514
2026-05-20	56.080	58.210	55.500	57.470	57.470	5,135,282
2026-05-19	57.260	57.570	55.750	56.650	56.650	4,021,139
2026-05-18	57.080	57.910	55.930	57.260	57.260	3,933,700
2026-05-15	57.500	59.000	56.430	57.350	57.350	5,469,048
2026-05-14	60.690	60.990	57.100	57.100	57.100	6,354,180
2026-05-13	60.700	61.150	60.000	60.660	60.660	3,756,200
2026-05-12	62.210	62.430	60.000	60.560	60.560	5,158,073
2026-05-11	62.700	63.490	61.820	62.060	62.060	5,367,700
2026-05-08	62.900	64.000	62.580	62.690	62.690	5,485,600
2026-05-07	63.160	64.060	62.700	63.440	63.440	5,708,558
2026-05-06	61.800	63.510	61.660	63.160	63.160	7,525,693
2026-04-30	61.360	62.990	61.360	62.030	62.030	4,743,626
2026-04-29	57.610	62.550	57.610	61.950	61.950	8,341,064
2026-04-28	63.640	64.000	60.680	60.950	60.950	7,132,038
2026-04-27	64.670	64.670	62.650	63.420	63.420	6,942,901
2026-04-24	64.060	66.000	64.010	64.970	64.970	7,292,209
2026-04-23	68.100	68.100	64.000	65.100	65.100	11,603,292

← NewerPage 2 of 5 · 243 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.