Ecovacs Robotics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.800	56.000	54.160	54.330	54.330	5,127,043
2026-07-21	54.600	57.900	54.200	56.350	56.350	10,701,897
2026-07-20	53.900	55.340	52.850	55.300	55.300	8,205,567
2026-07-17	55.360	56.160	53.110	53.390	53.390	7,179,968
2026-07-16	52.650	56.410	52.650	55.660	55.660	9,459,241
2026-07-15	50.540	54.240	50.450	53.200	53.200	7,807,470
2026-07-14	50.850	51.690	50.150	50.540	50.540	4,213,580
2026-07-13	51.580	51.990	50.720	50.850	50.850	4,693,900
2026-07-10	51.000	52.760	50.110	51.680	51.680	6,329,421
2026-07-09	50.000	50.970	49.760	50.810	50.810	3,780,443
2026-07-08	51.000	51.190	49.860	50.130	50.130	4,313,400
2026-07-07	52.660	53.900	51.730	51.890	50.970	5,843,397
2026-07-06	53.500	54.660	52.700	52.900	51.962	7,223,097
2026-07-03	51.950	55.640	51.180	54.680	53.711	12,395,819
2026-07-02	51.600	52.730	51.050	51.260	50.351	6,292,431
2026-07-01	50.660	51.990	50.110	51.650	50.734	6,750,653
2026-06-30	49.710	51.160	49.260	50.750	50.750	6,911,698
2026-06-29	49.450	50.250	48.400	49.780	49.780	6,897,929
2026-06-26	51.300	51.470	49.450	49.450	49.450	5,425,236
2026-06-25	51.230	52.680	50.510	51.470	51.470	5,947,771
2026-06-24	51.840	52.250	51.030	51.270	51.270	5,347,276
2026-06-23	53.360	53.770	51.900	52.200	52.200	6,301,039
2026-06-22	53.530	55.000	52.510	53.800	53.800	6,696,796
2026-06-18	53.250	54.290	52.360	53.080	53.080	5,437,721
2026-06-17	54.500	54.640	53.010	53.320	53.320	8,153,123
2026-06-16	55.600	55.770	54.850	54.910	54.910	5,631,660
2026-06-15	54.480	55.750	54.480	55.580	55.580	7,978,289
2026-06-12	56.400	56.500	54.160	54.480	54.480	11,149,269
2026-06-11	58.250	58.600	54.310	55.680	55.680	9,950,694
2026-06-10	60.020	61.080	58.170	58.470	58.470	6,175,164
2026-06-09	61.280	61.280	59.300	60.550	60.550	6,618,704
2026-06-08	57.620	61.580	57.300	61.290	61.290	10,795,392
2026-06-05	56.720	59.780	55.410	58.920	58.920	9,108,863
2026-06-04	57.350	58.320	56.480	56.720	56.720	5,139,738
2026-06-03	58.470	59.200	57.350	57.600	57.600	5,127,518
2026-06-02	59.660	60.060	57.500	58.400	58.400	5,315,023
2026-06-01	58.770	60.200	58.520	59.590	59.590	5,054,252
2026-05-29	62.000	62.340	58.600	58.720	58.720	9,228,514
2026-05-28	64.000	64.000	60.800	62.340	62.340	8,630,958
2026-05-27	66.410	66.900	64.130	64.330	64.330	7,680,190
2026-05-26	66.910	68.500	65.890	66.880	66.880	8,151,798
2026-05-25	67.770	67.970	66.390	66.910	66.910	7,759,882
2026-05-22	69.000	69.600	67.380	67.760	67.760	10,275,774
2026-05-21	68.690	71.000	68.200	68.480	68.480	14,456,024
2026-05-20	68.090	69.790	67.330	68.680	68.680	9,628,285
2026-05-19	68.300	70.300	67.800	68.360	68.360	12,273,971
2026-05-18	64.760	68.430	64.000	68.120	68.120	16,037,885
2026-05-15	61.890	66.580	61.580	65.150	65.150	13,943,252
2026-05-14	64.470	64.740	61.860	61.900	61.900	7,261,733
2026-05-13	63.600	64.750	62.120	64.590	64.590	8,994,629
2026-05-12	66.150	66.550	63.810	63.840	63.840	8,682,622
2026-05-11	67.290	67.290	65.900	66.140	66.140	9,125,507
2026-05-08	66.910	68.170	65.840	67.280	67.280	11,508,953
2026-05-07	65.000	66.920	64.680	66.480	66.480	11,410,327
2026-05-06	65.360	66.280	64.320	64.870	64.870	12,081,329
2026-04-30	65.650	66.660	64.770	65.160	65.160	8,454,147
2026-04-29	66.800	67.370	66.000	66.170	66.170	8,045,716
2026-04-28	69.580	69.580	66.710	67.000	67.000	18,074,571
2026-04-27	64.710	67.800	64.710	67.800	67.800	13,624,533
2026-04-24	63.600	63.600	61.020	61.640	61.640	7,198,463

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.9000 CNY
2022-06-02	1.1000 CNY
2021-06-18	0.5000 CNY
2019-06-12	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.