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
2025-04-24	35.690	36.170	34.720	34.890	34.890	7,349,934
2025-04-23	35.590	35.990	35.290	35.690	35.690	7,421,702
2025-04-22	36.850	36.900	35.470	35.480	35.480	9,074,932
2025-04-21	36.190	37.220	36.130	37.200	37.200	9,116,891
2025-04-18	36.890	37.180	35.600	36.220	36.220	11,277,352
2025-04-17	39.600	40.880	36.910	37.000	37.000	21,623,909
2025-04-16	37.900	39.280	37.100	38.450	38.450	14,637,796
2025-04-15	36.610	39.730	36.610	38.040	38.040	19,150,538
2025-04-14	35.550	36.530	35.200	36.120	36.120	10,048,800
2025-04-11	33.940	35.990	33.750	35.100	35.100	11,054,894
2025-04-10	34.010	34.990	34.010	34.110	34.110	10,302,033
2025-04-09	31.010	34.340	29.650	33.470	33.470	14,329,255
2025-04-08	31.800	32.450	29.500	32.220	32.220	13,214,002
2025-04-07	31.980	33.210	31.770	31.770	31.770	10,673,093
2025-04-03	34.200	35.980	33.800	35.300	35.300	9,548,734
2025-04-02	35.670	36.220	34.750	34.900	34.900	9,579,128
2025-04-01	35.470	36.280	35.140	36.030	36.030	12,175,845
2025-03-31	33.500	35.860	33.210	35.790	35.790	14,352,475
2025-03-28	33.500	34.500	33.150	34.060	34.060	8,896,049
2025-03-27	33.590	34.570	33.170	33.860	33.860	7,590,800
2025-03-26	33.580	34.200	33.500	33.620	33.620	5,188,250
2025-03-25	34.430	34.850	33.600	33.810	33.810	6,536,038
2025-03-24	34.470	35.280	33.290	34.430	34.430	8,970,819
2025-03-21	35.390	35.460	34.100	34.250	34.250	9,422,368
2025-03-20	36.380	36.600	35.480	35.500	35.500	9,732,174
2025-03-19	37.000	37.690	36.220	36.350	36.350	12,346,025
2025-03-18	38.110	39.240	37.560	37.720	37.720	15,409,259
2025-03-17	37.000	38.500	36.910	37.900	37.900	15,022,716
2025-03-14	37.100	37.710	36.010	37.390	37.390	13,519,327
2025-03-13	37.200	38.190	36.360	37.400	37.400	17,966,251
2025-03-12	39.240	39.380	37.330	37.400	37.400	20,158,727
2025-03-11	38.770	40.600	38.380	38.990	38.990	20,713,011
2025-03-10	37.000	39.900	36.850	39.270	39.270	24,021,999
2025-03-07	40.680	40.680	37.940	37.940	37.940	27,654,077
2025-03-06	38.500	42.770	38.500	42.150	42.150	35,615,758
2025-03-05	38.190	39.860	37.480	39.420	39.420	33,826,463
2025-03-04	39.000	44.090	38.000	41.420	41.420	45,753,100
2025-03-03	39.000	41.210	37.830	41.210	41.210	18,936,158
2025-02-28	36.380	37.460	34.760	37.460	37.460	22,825,584
2025-02-27	30.950	34.050	30.950	34.050	34.050	8,739,035
2025-02-26	29.380	31.550	29.380	30.950	30.950	16,560,102
2025-02-25	29.010	30.180	29.010	29.460	29.460	11,186,654
2025-02-24	29.000	30.220	28.580	29.640	29.640	12,093,023
2025-02-21	28.250	29.490	27.600	29.160	29.160	11,816,310
2025-02-20	28.040	28.300	27.540	28.150	28.150	7,617,100
2025-02-19	27.150	28.080	26.710	27.890	27.890	8,985,311
2025-02-18	27.850	28.410	26.970	27.170	27.170	12,551,301
2025-02-17	28.360	28.690	27.280	27.750	27.750	16,529,528
2025-02-14	29.310	31.340	28.260	28.540	28.540	20,008,134
2025-02-13	28.870	30.900	28.870	29.430	29.430	17,824,430
2025-02-12	28.720	29.100	27.620	28.880	28.880	11,808,363
2025-02-11	28.300	28.880	28.180	28.690	28.690	7,789,295
2025-02-10	28.700	28.770	28.000	28.370	28.370	8,126,317
2025-02-07	28.700	29.960	28.270	28.800	28.800	13,635,071
2025-02-06	27.730	29.440	27.730	28.920	28.920	12,757,774
2025-02-05	27.000	29.200	27.000	28.310	28.310	15,795,381
2025-01-27	25.120	27.190	24.880	26.850	26.850	12,845,789
2025-01-24	25.060	25.480	24.730	25.240	25.240	6,962,300
2025-01-23	25.180	25.680	24.780	25.030	25.030	6,834,686
2025-01-22	25.950	25.950	25.070	25.170	25.170	8,245,725

← NewerPage 7 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.