Ecovacs Robotics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44.840 | 45.660 | 44.550 | 44.660 | 44.660 | 3,140,193 |
| 2026-10-21 | 47.550 | 47.950 | 44.800 | 44.950 | 44.950 | 7,015,988 |
| 2026-10-20 | 46.250 | 47.740 | 46.060 | 47.550 | 47.550 | 4,386,112 |
| 2026-10-19 | 45.460 | 46.420 | 45.420 | 46.280 | 46.280 | 3,623,448 |
| 2026-10-16 | 46.060 | 46.240 | 45.110 | 45.430 | 45.430 | 3,091,839 |
| 2026-10-15 | 45.500 | 46.880 | 45.230 | 45.550 | 45.550 | 3,732,097 |
| 2026-10-14 | 47.300 | 47.440 | 46.050 | 46.310 | 46.310 | 3,356,017 |
| 2026-10-13 | 47.970 | 48.070 | 47.280 | 47.460 | 47.460 | 2,983,265 |
| 2026-10-12 | 48.650 | 49.150 | 48.010 | 48.180 | 48.180 | 2,389,209 |
| 2026-10-09 | 47.650 | 48.810 | 47.600 | 48.660 | 48.660 | 3,493,745 |
| 2026-10-08 | 49.890 | 49.890 | 47.630 | 47.960 | 47.960 | 4,765,168 |
| 2026-09-30 | 49.260 | 50.290 | 49.020 | 49.890 | 49.890 | 3,245,666 |
| 2026-09-29 | 49.840 | 50.300 | 49.010 | 49.220 | 49.220 | 3,556,217 |
| 2026-09-28 | 50.500 | 51.000 | 49.710 | 50.400 | 50.400 | 2,970,423 |
| 2026-09-24 | 50.700 | 51.110 | 50.120 | 50.330 | 50.330 | 2,424,196 |
| 2026-09-23 | 51.050 | 51.280 | 50.520 | 50.750 | 50.750 | 3,003,341 |
| 2026-09-22 | 50.420 | 51.070 | 50.240 | 50.940 | 50.940 | 4,098,550 |
Page 1 of 1 · 17 trading days
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.