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
2026-04-22	68.300	71.300	68.000	68.860	68.860	10,513,041
2026-04-21	67.380	74.860	66.560	69.310	69.310	14,582,647
2026-04-20	66.020	68.680	66.020	68.060	68.060	12,618,849
2026-04-17	64.460	67.880	64.100	67.000	67.000	14,924,924
2026-04-16	62.500	65.500	61.800	65.500	65.500	14,192,132
2026-04-15	63.000	64.960	61.500	61.860	61.860	11,669,726
2026-04-14	62.000	64.280	61.900	63.500	63.500	13,146,467
2026-04-13	61.540	62.880	61.060	62.300	62.300	15,152,787
2026-04-10	56.600	61.710	56.480	61.710	61.710	8,556,986
2026-04-09	57.340	57.600	55.990	56.100	56.100	6,087,420
2026-04-08	56.550	58.000	56.550	57.990	57.990	6,701,996
2026-04-07	56.900	57.670	55.660	55.800	55.800	3,740,400
2026-04-03	57.410	58.500	56.210	56.210	56.210	2,898,500
2026-04-02	58.700	59.050	57.040	57.410	57.410	3,788,047
2026-04-01	58.050	60.350	57.200	59.020	59.020	6,330,540
2026-03-31	59.300	59.500	57.050	57.150	57.150	4,366,076
2026-03-30	58.670	59.890	58.530	59.200	59.200	5,233,000
2026-03-27	56.360	59.580	56.200	58.980	58.980	6,412,420
2026-03-26	57.880	59.980	57.200	57.490	57.490	8,124,135
2026-03-25	57.330	58.440	57.100	57.630	57.630	5,771,101
2026-03-24	58.360	58.500	55.090	57.410	57.410	7,310,083
2026-03-23	58.700	59.970	56.900	57.370	57.370	6,188,850
2026-03-20	61.270	62.800	59.750	59.830	59.830	5,773,843
2026-03-19	63.200	63.990	60.800	61.280	61.280	5,562,292
2026-03-18	65.770	66.200	63.540	64.150	64.150	5,104,265
2026-03-17	68.280	68.960	65.550	65.770	65.770	3,305,045
2026-03-16	67.570	68.510	66.900	68.280	68.280	3,299,673
2026-03-13	69.000	70.600	67.510	67.950	67.950	5,614,920
2026-03-12	71.000	71.370	69.800	69.970	69.970	3,483,322
2026-03-11	71.500	73.170	70.920	71.600	71.600	4,673,963
2026-03-10	72.010	72.970	70.990	71.580	71.580	3,596,771
2026-03-09	70.000	71.740	68.280	71.260	71.260	3,230,301
2026-03-06	72.450	73.390	71.740	72.500	72.500	1,860,474
2026-03-05	74.570	74.640	71.700	72.630	72.630	3,108,757
2026-03-04	71.000	74.490	70.880	73.180	73.180	3,476,419
2026-03-03	78.000	78.400	72.130	72.280	72.280	4,279,553
2026-03-02	77.620	79.100	75.900	77.050	77.050	4,021,645
2026-02-27	79.900	79.900	78.160	79.200	79.200	3,232,883
2026-02-26	80.760	81.190	79.790	79.950	79.950	3,155,410
2026-02-25	80.500	81.090	79.150	80.360	80.360	3,534,093
2026-02-24	79.990	80.790	79.130	80.550	80.550	2,433,791
2026-02-13	80.200	80.680	79.000	79.040	79.040	2,614,757
2026-02-12	82.110	82.300	80.200	80.220	80.220	3,670,380
2026-02-11	81.530	83.800	80.490	82.090	82.090	3,414,465
2026-02-10	83.200	83.840	81.000	81.140	81.140	3,523,332
2026-02-09	84.700	84.700	82.480	83.460	83.460	4,326,961
2026-02-06	80.770	84.720	80.100	83.570	83.570	6,746,265
2026-02-05	80.000	82.990	79.790	81.790	81.790	4,817,641
2026-02-04	80.810	82.500	79.860	81.220	81.220	3,840,248
2026-02-03	78.400	82.330	77.470	81.850	81.850	6,999,679
2026-02-02	80.570	81.680	77.000	77.010	77.010	4,927,151
2026-01-30	80.250	81.800	78.580	80.840	80.840	6,092,734
2026-01-29	84.010	86.500	81.400	81.800	81.800	6,703,217
2026-01-28	85.010	86.000	83.700	84.850	84.850	5,502,600
2026-01-27	86.720	87.770	81.800	85.510	85.510	8,231,182
2026-01-26	91.000	91.000	86.970	87.150	87.150	11,079,960
2026-01-23	81.990	88.980	80.840	88.980	88.980	12,785,053
2026-01-22	83.000	83.720	80.510	80.890	80.890	4,700,272
2026-01-21	80.000	83.300	79.760	82.250	82.250	5,134,649
2026-01-20	85.800	86.470	81.000	81.870	81.870	8,291,149

← NewerPage 3 of 21 · 1,217 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.