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
2025-07-23	56.760	60.570	55.010	60.130	60.130	13,469,054
2025-07-22	58.300	61.660	56.800	56.800	56.800	15,217,095
2025-07-21	59.190	60.380	57.600	59.310	59.310	10,249,914
2025-07-18	56.720	59.880	55.190	59.210	59.210	14,444,935
2025-07-17	53.500	57.000	53.380	56.170	56.170	12,639,533
2025-07-16	53.710	55.550	52.500	53.530	53.530	9,614,112
2025-07-15	52.250	55.350	51.880	54.170	54.170	12,440,745
2025-07-14	51.000	53.200	50.800	52.770	52.770	12,017,002
2025-07-11	48.150	52.180	47.340	51.430	51.430	17,200,526
2025-07-10	47.470	48.580	46.820	48.210	48.210	10,111,061
2025-07-09	49.000	49.840	47.620	47.940	47.940	10,798,982
2025-07-08	49.980	52.190	48.360	49.840	49.840	15,992,142
2025-07-07	48.170	51.600	48.170	50.980	50.980	14,999,726
2025-07-04	48.520	49.500	47.610	47.640	47.640	11,418,375
2025-07-03	48.900	51.000	45.700	50.150	50.150	19,290,601
2025-07-02	48.530	51.290	47.600	50.040	50.040	15,918,767
2025-07-01	46.600	51.490	44.810	49.320	49.320	19,724,953
2025-06-30	45.000	47.280	44.500	46.870	46.870	15,352,827
2025-06-27	46.220	47.970	44.850	45.000	45.000	18,574,244
2025-06-26	41.810	46.680	41.810	46.680	46.680	19,981,736
2025-06-25	42.860	44.180	42.300	42.440	42.440	19,024,780
2025-06-24	38.710	42.860	38.560	42.200	42.200	23,361,136
2025-06-23	37.480	40.590	37.150	40.000	40.000	16,658,101
2025-06-20	36.990	38.920	36.000	38.050	38.050	17,719,067
2025-06-19	36.000	37.500	35.820	36.220	36.220	9,279,851
2025-06-18	35.880	36.130	34.910	35.880	35.880	4,848,200
2025-06-17	35.700	36.480	35.670	35.990	35.990	4,390,838
2025-06-16	35.150	35.890	35.110	35.630	35.630	3,347,560
2025-06-13	36.380	36.410	35.430	35.510	35.510	5,422,000
2025-06-12	35.990	36.990	35.920	36.480	36.480	5,659,098
2025-06-11	36.730	37.400	36.200	36.220	36.220	6,744,945
2025-06-10	37.500	38.090	36.250	36.720	36.720	9,876,408
2025-06-09	36.370	38.000	36.260	37.330	37.330	9,567,612
2025-06-06	36.800	37.810	36.400	36.420	36.420	10,215,919
2025-06-05	35.380	35.890	35.330	35.700	35.700	3,843,066
2025-06-04	34.920	36.500	34.830	35.720	35.720	6,517,926
2025-06-03	34.500	35.110	34.500	34.910	34.910	3,344,690
2025-05-30	35.830	36.140	34.870	34.880	34.880	6,338,081
2025-05-29	36.300	36.500	35.800	35.850	35.850	7,914,995
2025-05-28	37.210	38.060	36.600	36.600	36.600	7,060,600
2025-05-27	36.880	38.040	36.300	37.730	37.730	10,076,900
2025-05-26	36.710	37.480	36.600	37.100	37.100	5,853,135
2025-05-23	38.000	38.090	36.810	37.130	37.130	10,255,482
2025-05-22	39.930	39.970	37.700	37.840	37.840	17,126,644
2025-05-21	37.200	41.640	37.200	40.390	40.390	24,536,661
2025-05-20	36.950	38.310	36.610	37.850	37.850	10,218,725
2025-05-19	37.040	37.300	36.000	36.710	36.710	6,442,932
2025-05-16	36.350	38.180	36.020	37.100	37.100	8,372,635
2025-05-15	37.000	37.190	35.860	36.260	36.260	7,672,905
2025-05-14	37.660	37.970	36.520	37.050	37.050	8,541,650
2025-05-13	38.610	38.700	37.750	38.040	38.040	10,327,097
2025-05-12	37.020	39.340	37.020	38.990	38.990	17,036,828
2025-05-09	36.980	37.280	35.350	36.890	36.890	9,894,980
2025-05-08	36.660	37.190	36.200	36.730	36.730	6,061,200
2025-05-07	36.880	37.350	36.070	36.700	36.700	9,971,760
2025-05-06	35.430	36.480	35.430	36.450	36.450	7,348,287
2025-04-30	35.000	35.740	34.610	35.320	35.320	6,117,745
2025-04-29	34.000	35.180	33.550	34.910	34.910	5,577,964
2025-04-28	34.580	34.980	34.190	34.590	34.590	4,767,986
2025-04-25	34.880	35.200	34.510	34.910	34.910	4,828,962

← NewerPage 6 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.