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
2026-01-19	86.420	87.100	83.580	85.840	85.840	7,068,984
2026-01-16	85.540	88.820	84.140	86.410	86.410	12,421,123
2026-01-15	82.000	87.500	81.500	85.420	85.420	16,067,834
2026-01-14	76.530	84.340	76.510	82.420	82.420	17,575,848
2026-01-13	80.000	80.360	76.510	76.670	76.670	8,591,416
2026-01-12	76.840	81.080	73.850	80.000	80.000	13,014,115
2026-01-09	76.070	77.990	74.810	76.960	76.960	6,483,984
2026-01-08	77.240	79.790	76.060	76.870	76.870	7,645,195
2026-01-07	77.640	79.800	76.700	77.590	77.590	9,683,076
2026-01-06	75.990	79.700	75.310	77.670	77.670	12,678,055
2026-01-05	71.270	75.000	70.810	74.500	74.500	10,013,179
2025-12-31	71.450	72.500	69.900	71.140	71.140	4,692,549
2025-12-30	70.010	72.250	69.360	71.280	71.280	5,311,952
2025-12-29	71.090	72.200	69.830	70.450	70.450	4,863,990
2025-12-26	71.990	73.340	71.310	71.690	71.690	6,637,390
2025-12-25	71.620	71.900	70.000	71.470	71.470	4,232,442
2025-12-24	71.010	72.120	70.610	71.680	71.680	4,713,200
2025-12-23	70.280	72.020	69.800	71.280	71.280	5,486,200
2025-12-22	69.180	70.800	69.120	69.950	69.950	2,995,897
2025-12-19	68.680	70.410	68.680	69.120	69.120	2,252,197
2025-12-18	69.350	70.950	68.590	68.600	68.600	3,135,400
2025-12-17	68.380	70.100	67.700	69.950	69.950	4,466,654
2025-12-16	70.030	70.200	67.430	67.950	67.950	3,694,535
2025-12-15	70.880	71.610	69.230	70.030	70.030	3,457,966
2025-12-12	71.000	72.120	69.710	71.520	71.520	3,801,257
2025-12-11	72.460	72.990	70.750	70.840	70.840	2,809,425
2025-12-10	72.570	73.300	71.120	72.450	72.450	3,055,966
2025-12-09	73.500	74.060	72.250	72.580	72.580	2,972,400
2025-12-08	72.090	74.100	71.990	73.860	73.860	4,794,137
2025-12-05	70.550	72.450	69.170	72.000	72.000	3,959,990
2025-12-04	70.970	71.400	69.590	70.850	70.850	2,993,759
2025-12-03	72.380	72.740	70.380	70.920	70.920	3,900,562
2025-12-02	73.840	74.000	72.010	72.270	72.270	4,270,380
2025-12-01	74.940	75.380	73.610	74.190	74.190	4,406,700
2025-11-28	74.400	75.460	73.770	74.910	74.910	3,644,008
2025-11-27	73.500	76.980	73.500	74.400	74.400	6,122,100
2025-11-26	73.300	74.190	72.230	73.580	73.580	3,721,545
2025-11-25	74.010	74.880	73.200	73.600	73.600	5,114,373
2025-11-24	74.400	75.580	72.520	73.460	73.460	6,710,518
2025-11-21	76.050	76.980	72.380	72.930	72.930	6,038,878
2025-11-20	78.470	80.300	77.080	77.340	77.340	4,944,700
2025-11-19	78.850	82.170	78.030	78.510	78.510	6,697,355
2025-11-18	81.980	83.730	78.420	78.900	78.900	7,417,273
2025-11-17	79.500	84.110	79.400	82.440	82.440	9,498,150
2025-11-14	76.000	83.120	75.190	80.040	80.040	13,630,179
2025-11-13	75.170	78.990	75.170	76.700	76.700	7,616,770
2025-11-12	76.810	77.300	74.750	75.550	75.550	5,585,599
2025-11-11	77.820	79.900	77.070	77.450	77.450	7,214,197
2025-11-10	77.760	81.780	76.470	77.920	77.920	12,053,625
2025-11-07	83.020	84.550	81.370	82.160	82.160	7,622,565
2025-11-06	81.990	88.650	81.890	84.540	84.540	12,343,351
2025-11-05	79.210	82.910	79.180	81.260	81.260	6,254,461
2025-11-04	81.800	82.600	80.110	80.820	80.820	6,082,863
2025-11-03	86.250	88.490	81.570	82.040	82.040	13,077,006
2025-10-31	88.180	93.580	88.180	90.630	90.630	12,481,420
2025-10-30	91.000	93.760	88.000	89.040	89.040	13,277,588
2025-10-29	87.090	95.420	85.200	92.860	92.860	17,615,194
2025-10-28	83.910	88.660	83.910	87.080	87.080	14,885,955
2025-10-27	84.000	86.350	82.110	83.900	83.900	11,582,786
2025-10-24	81.280	82.980	80.830	82.550	82.550	5,992,967

← NewerPage 4 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.