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
2024-10-28	21.370	21.380	20.760	21.240	21.240	7,386,234
2024-10-25	20.410	20.990	20.410	20.940	20.940	7,116,283
2024-10-24	20.500	20.550	19.960	20.110	20.110	3,962,955
2024-10-23	20.500	20.800	20.070	20.660	20.660	5,702,447
2024-10-22	19.960	20.460	19.790	20.460	20.460	4,931,959
2024-10-21	19.660	20.140	19.650	19.950	19.950	5,416,795
2024-10-18	19.080	19.760	19.000	19.580	19.580	4,690,255
2024-10-17	19.460	19.630	19.130	19.130	19.130	2,784,983
2024-10-16	19.550	19.750	19.290	19.390	19.390	2,584,379
2024-10-15	19.970	20.140	19.590	19.600	19.600	3,820,257
2024-10-14	19.600	19.970	19.410	19.970	19.970	3,953,659
2024-10-11	20.090	20.090	19.300	19.550	19.550	4,595,128
2024-10-10	20.260	20.700	19.810	20.140	20.140	4,765,480
2024-10-09	21.570	21.570	20.100	20.110	20.110	9,348,646
2024-10-08	23.550	23.560	20.970	22.330	22.330	13,808,310
2024-09-30	20.880	21.580	19.930	21.420	21.420	10,017,147
2024-09-27	19.150	19.900	19.090	19.900	19.900	5,759,853
2024-09-26	18.900	19.030	18.630	19.010	19.010	3,724,177
2024-09-25	18.700	19.140	18.410	18.720	18.720	5,718,993
2024-09-24	17.750	18.750	17.750	18.710	18.710	4,808,153
2024-09-23	17.760	18.030	17.710	17.830	17.830	1,611,142
2024-09-20	17.850	18.030	17.720	17.880	17.880	1,821,448
2024-09-19	17.910	18.210	17.700	18.010	18.010	2,257,494
2024-09-18	18.260	18.370	17.700	17.850	17.850	2,816,563
2024-09-13	18.810	18.910	18.190	18.420	18.420	4,783,553
2024-09-12	18.630	19.400	18.360	18.950	18.950	6,651,281
2024-09-11	18.180	18.950	18.150	18.680	18.680	4,647,449
2024-09-10	18.270	18.500	17.860	18.300	18.300	2,666,788
2024-09-09	18.320	18.690	18.200	18.360	18.360	2,143,060
2024-09-06	18.500	18.800	18.410	18.520	18.520	2,913,080
2024-09-05	18.770	18.920	18.480	18.740	18.740	5,084,643
2024-09-04	18.170	19.360	18.010	19.050	19.050	9,739,357
2024-09-03	18.120	18.560	18.020	18.370	18.370	2,923,193
2024-09-02	18.440	18.720	18.120	18.180	18.180	2,770,893
2024-08-30	17.950	18.960	17.780	18.520	18.520	4,828,108
2024-08-29	17.550	18.330	17.450	18.080	18.080	3,790,508
2024-08-28	17.630	17.750	17.430	17.530	17.530	2,433,068
2024-08-27	18.180	18.330	17.650	17.730	17.730	3,619,793
2024-08-26	17.350	18.970	17.340	18.440	18.440	6,907,338
2024-08-23	18.120	18.280	17.300	17.330	17.330	6,120,667
2024-08-22	18.600	19.820	18.490	18.650	18.650	8,675,953
2024-08-21	17.510	18.150	17.410	18.070	18.070	3,401,167
2024-08-20	17.850	18.000	17.490	17.510	17.510	1,314,332
2024-08-19	17.660	17.980	17.560	17.840	17.840	1,120,804
2024-08-16	17.830	17.900	17.670	17.720	17.720	1,049,617
2024-08-15	17.850	18.030	17.730	17.820	17.820	1,500,200
2024-08-14	17.950	18.130	17.860	17.870	17.870	1,046,100
2024-08-13	18.130	18.250	17.710	18.020	18.020	2,300,330
2024-08-12	17.890	18.660	17.790	18.360	18.360	3,408,224
2024-08-09	17.890	18.110	17.700	17.700	17.700	1,262,900
2024-08-08	17.820	17.910	17.390	17.870	17.870	1,658,592
2024-08-07	17.880	18.060	17.750	17.790	17.790	1,359,921
2024-08-06	17.820	18.260	17.680	17.940	17.940	1,947,720
2024-08-05	18.500	18.820	17.770	17.790	17.790	2,848,463
2024-08-02	18.980	19.150	18.570	18.640	18.640	1,793,300
2024-08-01	19.380	19.540	19.110	19.110	19.110	1,779,700
2024-07-31	18.800	19.290	18.700	19.290	19.290	2,321,963
2024-07-30	18.740	18.930	18.520	18.700	18.700	1,280,411
2024-07-29	19.070	19.200	18.480	18.800	18.800	1,971,201
2024-07-26	18.890	19.240	18.880	19.170	19.170	1,458,900

← NewerPage 9 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.