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
2025-10-23	81.800	82.280	79.380	80.830	80.830	6,030,144
2025-10-22	82.810	84.230	81.650	82.160	82.160	4,719,866
2025-10-21	82.110	83.500	81.810	83.400	83.400	5,170,445
2025-10-20	83.770	84.520	81.280	82.010	82.010	6,348,731
2025-10-17	83.800	85.360	81.930	82.130	82.130	6,066,249
2025-10-16	83.000	86.300	83.000	84.010	84.010	7,206,875
2025-10-15	82.100	84.250	81.290	83.700	83.700	5,913,977
2025-10-14	87.150	87.770	81.810	82.620	82.620	8,859,297
2025-10-13	79.660	87.000	79.660	86.610	86.610	9,838,122
2025-10-10	93.250	93.950	85.040	85.040	85.040	17,260,354
2025-10-09	93.100	99.870	93.100	94.490	94.490	19,600,732
2025-09-30	91.460	93.970	90.510	90.790	90.790	9,062,755
2025-09-29	89.000	92.950	89.000	91.660	91.660	10,101,349
2025-09-26	90.890	92.490	88.880	89.250	89.250	8,851,498
2025-09-25	94.940	95.000	91.100	92.000	92.000	12,573,224
2025-09-24	91.830	98.680	88.800	96.250	96.250	17,839,940
2025-09-23	94.990	96.610	89.520	92.700	92.700	14,951,348
2025-09-22	94.550	96.910	92.700	95.280	95.280	10,390,254
2025-09-19	95.810	99.340	93.330	94.210	94.210	14,848,869
2025-09-18	96.200	99.020	94.680	95.930	95.930	16,778,108
2025-09-17	99.540	100.50	95.300	96.220	96.220	17,233,789
2025-09-16	100.47	100.99	97.530	100.99	100.99	14,785,835
2025-09-15	102.00	107.21	98.010	100.00	100.00	18,026,535
2025-09-12	106.99	109.72	101.17	103.49	103.49	21,408,003
2025-09-11	104.53	110.50	101.00	105.80	105.80	22,721,287
2025-09-10	101.00	106.38	99.010	104.11	104.11	23,533,439
2025-09-09	100.00	110.47	99.950	106.30	106.30	28,870,485
2025-09-08	95.000	100.43	93.100	100.43	100.43	18,974,933
2025-09-05	82.580	91.300	82.580	91.300	91.300	15,867,331
2025-09-04	85.000	88.900	81.000	83.000	83.000	16,163,094
2025-09-03	86.620	88.900	83.830	84.700	84.700	16,471,337
2025-09-02	85.170	89.400	84.530	87.050	87.050	21,840,226
2025-09-01	76.000	83.310	75.040	81.270	81.270	14,824,479
2025-08-29	70.680	77.440	70.560	75.740	75.740	13,594,589
2025-08-28	71.440	71.800	67.980	70.660	70.660	8,950,266
2025-08-27	74.260	75.500	71.160	71.410	71.410	8,798,593
2025-08-26	75.500	77.340	74.200	74.390	74.390	11,516,003
2025-08-25	68.660	74.790	67.950	74.790	74.790	15,526,577
2025-08-22	65.570	68.020	64.200	67.990	67.990	6,617,959
2025-08-21	68.660	68.880	65.600	65.970	65.970	8,923,287
2025-08-20	70.100	70.880	67.120	69.020	69.020	10,379,902
2025-08-19	67.500	72.150	66.090	71.380	71.380	14,346,483
2025-08-18	66.800	69.260	66.060	67.940	67.940	10,662,522
2025-08-15	65.450	67.000	64.890	66.930	66.930	8,600,128
2025-08-14	67.540	68.530	66.000	66.210	66.210	9,753,876
2025-08-13	67.300	70.690	67.060	68.540	68.540	10,041,304
2025-08-12	69.020	69.330	67.300	68.090	68.090	9,134,879
2025-08-11	68.000	70.400	64.000	70.190	70.190	19,809,236
2025-08-08	68.540	71.730	68.530	68.960	68.960	11,375,961
2025-08-07	70.280	71.500	67.000	67.820	67.820	11,567,915
2025-08-06	72.400	73.660	70.030	70.430	70.430	12,283,476
2025-08-05	70.880	73.510	70.010	72.400	72.400	12,994,437
2025-08-04	61.580	68.740	61.430	68.740	68.740	12,684,015
2025-08-01	62.000	64.000	61.340	62.490	62.490	9,388,713
2025-07-31	59.300	63.690	59.300	62.310	62.310	13,002,374
2025-07-30	60.600	61.900	57.800	60.390	60.390	14,750,117
2025-07-29	63.900	67.760	61.360	62.300	62.300	19,598,693
2025-07-28	58.520	64.380	58.110	64.150	64.150	17,141,074
2025-07-25	59.500	61.220	57.810	58.530	58.530	9,506,367
2025-07-24	60.180	62.000	59.040	59.500	59.500	9,529,035

← NewerPage 5 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.