Shanghai Emperor of Cleaning Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.320 | 26.990 | 25.970 | 26.250 | 26.250 | 9,969,977 |
| 2025-01-20 | 25.600 | 27.460 | 25.440 | 26.610 | 26.610 | 15,864,774 |
| 2025-01-17 | 26.260 | 26.650 | 25.370 | 25.990 | 25.990 | 18,272,212 |
| 2025-01-16 | 25.800 | 25.850 | 25.600 | 25.850 | 25.850 | 5,017,400 |
| 2025-01-15 | 23.780 | 24.200 | 23.310 | 23.500 | 23.500 | 4,704,436 |
| 2025-01-14 | 22.430 | 23.800 | 22.430 | 23.800 | 23.800 | 7,104,477 |
| 2025-01-13 | 22.470 | 22.860 | 21.810 | 22.420 | 22.420 | 5,183,535 |
| 2025-01-10 | 24.300 | 24.760 | 23.020 | 23.020 | 23.020 | 7,449,700 |
| 2025-01-09 | 23.800 | 25.050 | 23.710 | 24.380 | 24.380 | 6,908,747 |
| 2025-01-08 | 23.820 | 24.780 | 22.800 | 24.110 | 24.110 | 8,709,231 |
| 2025-01-07 | 24.020 | 24.480 | 22.800 | 24.180 | 24.180 | 9,668,475 |
| 2025-01-06 | 25.000 | 25.410 | 23.350 | 24.110 | 24.110 | 9,606,892 |
| 2025-01-03 | 24.200 | 25.880 | 24.200 | 25.500 | 25.500 | 12,886,539 |
| 2025-01-02 | 24.470 | 24.760 | 23.730 | 24.550 | 24.550 | 8,388,369 |
| 2024-12-31 | 23.860 | 24.850 | 23.420 | 24.270 | 24.270 | 8,368,857 |
| 2024-12-30 | 23.700 | 24.970 | 23.580 | 24.060 | 24.060 | 8,513,919 |
| 2024-12-27 | 23.880 | 24.520 | 23.310 | 23.450 | 23.450 | 9,028,914 |
| 2024-12-26 | 21.830 | 22.700 | 21.830 | 22.370 | 22.370 | 3,538,912 |
| 2024-12-25 | 22.290 | 22.320 | 21.610 | 21.820 | 21.820 | 3,101,035 |
| 2024-12-24 | 22.330 | 22.610 | 21.900 | 22.320 | 22.320 | 3,351,969 |
| 2024-12-23 | 23.550 | 23.750 | 22.300 | 22.350 | 22.350 | 4,637,093 |
| 2024-12-20 | 23.380 | 23.860 | 23.320 | 23.490 | 23.490 | 4,588,785 |
| 2024-12-19 | 23.020 | 23.800 | 22.870 | 23.590 | 23.590 | 4,954,479 |
| 2024-12-18 | 22.940 | 23.820 | 22.700 | 23.240 | 23.240 | 6,885,332 |
| 2024-12-17 | 23.490 | 23.560 | 22.550 | 22.610 | 22.610 | 5,329,490 |
| 2024-12-16 | 24.630 | 24.670 | 23.400 | 23.550 | 23.550 | 8,387,922 |
| 2024-12-13 | 24.960 | 25.430 | 24.660 | 24.690 | 24.690 | 6,788,638 |
| 2024-12-12 | 25.190 | 25.190 | 24.570 | 24.960 | 24.960 | 5,339,417 |
| 2024-12-11 | 24.720 | 25.280 | 24.720 | 25.250 | 25.250 | 5,594,455 |
| 2024-12-10 | 25.230 | 25.510 | 24.650 | 24.710 | 24.710 | 7,266,418 |
| 2024-12-09 | 25.240 | 25.670 | 24.500 | 24.700 | 24.700 | 8,414,566 |
| 2024-12-06 | 26.220 | 26.580 | 25.500 | 25.680 | 25.680 | 8,020,446 |
| 2024-12-05 | 25.520 | 26.240 | 25.500 | 26.030 | 26.030 | 6,904,084 |
| 2024-12-04 | 26.650 | 26.650 | 25.420 | 25.550 | 25.550 | 7,481,936 |
| 2024-12-03 | 25.980 | 27.230 | 25.900 | 26.440 | 26.440 | 10,360,729 |
| 2024-12-02 | 25.720 | 26.400 | 25.450 | 26.150 | 26.150 | 9,136,173 |
| 2024-11-29 | 25.050 | 26.190 | 24.740 | 26.100 | 26.100 | 11,618,287 |
| 2024-11-28 | 25.740 | 26.360 | 25.040 | 25.110 | 25.110 | 9,349,710 |
| 2024-11-27 | 24.300 | 25.980 | 24.300 | 25.740 | 25.740 | 9,417,297 |
| 2024-11-26 | 27.480 | 27.480 | 25.590 | 25.590 | 25.590 | 15,705,348 |
| 2024-11-25 | 28.060 | 29.000 | 26.730 | 28.430 | 28.430 | 17,944,528 |
| 2024-11-22 | 27.400 | 30.700 | 27.300 | 27.770 | 27.770 | 25,306,136 |
| 2024-11-21 | 27.430 | 28.950 | 26.810 | 28.020 | 28.020 | 26,979,437 |
| 2024-11-20 | 25.390 | 28.440 | 25.090 | 28.440 | 28.440 | 30,972,550 |
| 2024-11-19 | 27.610 | 27.610 | 24.640 | 25.850 | 25.850 | 28,230,747 |
| 2024-11-18 | 25.340 | 26.690 | 25.260 | 26.690 | 26.690 | 6,551,490 |
| 2024-11-15 | 22.560 | 25.410 | 22.560 | 24.260 | 24.260 | 21,717,814 |
| 2024-11-14 | 24.400 | 24.680 | 23.000 | 23.100 | 23.100 | 16,025,521 |
| 2024-11-13 | 22.360 | 24.640 | 22.260 | 23.790 | 23.790 | 17,812,298 |
| 2024-11-12 | 23.410 | 23.790 | 22.160 | 22.400 | 22.400 | 11,100,818 |
| 2024-11-11 | 22.500 | 23.710 | 22.200 | 23.400 | 23.400 | 13,557,940 |
| 2024-11-08 | 22.410 | 23.890 | 22.410 | 22.810 | 22.810 | 12,696,380 |
| 2024-11-07 | 21.990 | 23.100 | 21.980 | 22.390 | 22.390 | 17,483,884 |
| 2024-11-06 | 20.910 | 22.750 | 20.900 | 22.440 | 22.440 | 22,690,130 |
| 2024-11-05 | 20.140 | 20.750 | 20.030 | 20.680 | 20.680 | 4,741,515 |
| 2024-11-04 | 20.010 | 20.300 | 19.720 | 20.140 | 20.140 | 3,199,645 |
| 2024-11-01 | 20.400 | 20.540 | 19.770 | 19.860 | 19.860 | 5,315,020 |
| 2024-10-31 | 20.120 | 20.970 | 20.110 | 20.600 | 20.600 | 5,989,791 |
| 2024-10-30 | 20.400 | 20.890 | 20.020 | 20.260 | 20.260 | 4,542,188 |
| 2024-10-29 | 21.200 | 21.380 | 20.420 | 20.420 | 20.420 | 5,989,484 |
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.