Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.280 | 8.460 | 8.210 | 8.330 | 8.330 | 4,403,500 |
| 2026-10-16 | 8.560 | 8.620 | 8.330 | 8.430 | 8.430 | 3,331,495 |
| 2026-10-15 | 8.610 | 8.660 | 8.360 | 8.430 | 8.430 | 4,578,600 |
| 2026-10-14 | 8.800 | 8.820 | 8.640 | 8.750 | 8.750 | 3,913,800 |
| 2026-10-13 | 8.240 | 8.870 | 8.190 | 8.740 | 8.740 | 7,740,375 |
| 2026-10-12 | 8.870 | 8.980 | 8.250 | 8.350 | 8.350 | 8,177,000 |
| 2026-10-09 | 8.820 | 8.890 | 8.640 | 8.860 | 8.860 | 3,550,800 |
| 2026-10-08 | 8.740 | 8.880 | 8.620 | 8.820 | 8.820 | 4,255,700 |
| 2026-09-30 | 8.890 | 8.980 | 8.680 | 8.830 | 8.830 | 2,770,900 |
| 2026-09-29 | 8.810 | 8.940 | 8.800 | 8.810 | 8.810 | 2,237,500 |
| 2026-09-28 | 8.950 | 9.080 | 8.800 | 8.870 | 8.870 | 3,400,580 |
| 2026-09-24 | 8.760 | 9.000 | 8.750 | 8.950 | 8.950 | 5,041,700 |
| 2026-09-23 | 8.730 | 8.870 | 8.600 | 8.760 | 8.760 | 3,049,600 |
| 2026-09-22 | 8.750 | 8.800 | 8.610 | 8.730 | 8.730 | 2,297,100 |
| 2026-09-21 | 8.620 | 8.780 | 8.520 | 8.750 | 8.750 | 2,520,500 |
| 2026-09-18 | 8.440 | 8.670 | 8.410 | 8.600 | 8.600 | 2,550,345 |
| 2026-09-17 | 8.270 | 8.460 | 8.100 | 8.390 | 8.390 | 2,621,100 |
| 2026-09-16 | 8.280 | 8.370 | 8.170 | 8.360 | 8.360 | 1,959,100 |
| 2026-09-15 | 8.560 | 8.560 | 8.220 | 8.260 | 8.260 | 2,104,500 |
| 2026-09-14 | 8.480 | 8.610 | 8.330 | 8.520 | 8.520 | 3,249,150 |
| 2026-09-11 | 8.600 | 8.630 | 8.310 | 8.440 | 8.440 | 3,447,290 |
| 2026-09-10 | 8.800 | 8.870 | 8.620 | 8.640 | 8.640 | 2,795,100 |
| 2026-09-09 | 8.810 | 8.920 | 8.780 | 8.900 | 8.900 | 2,119,700 |
| 2026-09-08 | 8.900 | 8.940 | 8.800 | 8.920 | 8.920 | 2,342,835 |
| 2026-09-07 | 8.640 | 8.880 | 8.600 | 8.840 | 8.840 | 4,603,595 |
| 2026-09-04 | 8.650 | 8.790 | 8.610 | 8.680 | 8.680 | 2,667,555 |
| 2026-09-03 | 8.800 | 8.900 | 8.630 | 8.630 | 8.630 | 1,899,200 |
| 2026-09-02 | 8.870 | 8.930 | 8.780 | 8.830 | 8.830 | 3,358,600 |
| 2026-09-01 | 8.980 | 9.090 | 8.790 | 8.890 | 8.890 | 4,133,700 |
| 2026-08-31 | 8.820 | 8.960 | 8.700 | 8.920 | 8.920 | 5,602,300 |
| 2026-08-28 | 8.900 | 9.010 | 8.690 | 8.820 | 8.820 | 5,507,980 |
| 2026-08-27 | 8.570 | 8.680 | 8.470 | 8.480 | 8.480 | 3,139,200 |
| 2026-08-26 | 8.680 | 8.680 | 8.560 | 8.600 | 8.600 | 1,761,300 |
| 2026-08-25 | 8.450 | 8.640 | 8.420 | 8.640 | 8.640 | 3,573,700 |
| 2026-08-24 | 8.390 | 8.490 | 8.360 | 8.450 | 8.450 | 3,077,400 |
| 2026-08-21 | 8.510 | 8.510 | 8.320 | 8.450 | 8.450 | 2,408,500 |
| 2026-08-20 | 8.410 | 8.550 | 8.410 | 8.540 | 8.540 | 2,411,700 |
| 2026-08-19 | 8.520 | 8.680 | 8.330 | 8.350 | 8.350 | 2,141,100 |
| 2026-08-18 | 8.410 | 8.610 | 8.410 | 8.590 | 8.590 | 2,699,800 |
| 2026-08-17 | 8.570 | 8.570 | 8.350 | 8.480 | 8.480 | 2,207,400 |
| 2026-08-14 | 8.440 | 8.510 | 8.350 | 8.480 | 8.480 | 2,301,400 |
| 2026-08-13 | 8.640 | 8.640 | 8.410 | 8.460 | 8.460 | 4,067,633 |
| 2026-08-12 | 8.600 | 8.660 | 8.470 | 8.660 | 8.660 | 4,632,123 |
| 2026-08-11 | 8.610 | 8.940 | 8.530 | 8.600 | 8.600 | 6,365,690 |
| 2026-08-10 | 8.040 | 8.690 | 7.940 | 8.540 | 8.540 | 8,558,700 |
| 2026-08-07 | 8.030 | 8.100 | 7.800 | 8.050 | 8.050 | 4,372,700 |
| 2026-08-06 | 7.860 | 8.040 | 7.840 | 8.030 | 8.030 | 3,924,950 |
| 2026-08-05 | 7.920 | 7.980 | 7.800 | 7.890 | 7.890 | 4,169,800 |
| 2026-08-04 | 8.090 | 8.100 | 7.890 | 7.920 | 7.920 | 4,411,000 |
| 2026-08-03 | 7.740 | 8.100 | 7.740 | 8.000 | 8.000 | 7,328,700 |
| 2026-07-31 | 7.710 | 7.850 | 7.610 | 7.840 | 7.840 | 4,968,600 |
| 2026-07-30 | 7.640 | 8.060 | 7.600 | 7.800 | 7.800 | 7,728,927 |
| 2026-07-29 | 7.360 | 7.720 | 7.360 | 7.650 | 7.650 | 4,430,760 |
| 2026-07-28 | 7.270 | 7.570 | 7.270 | 7.440 | 7.440 | 4,451,300 |
| 2026-07-27 | 7.170 | 7.370 | 7.080 | 7.310 | 7.310 | 3,287,100 |
| 2026-07-24 | 7.230 | 7.230 | 7.060 | 7.100 | 7.100 | 2,534,500 |
| 2026-07-23 | 6.990 | 7.230 | 6.940 | 7.230 | 7.230 | 3,477,570 |
| 2026-07-22 | 7.200 | 7.230 | 6.960 | 6.980 | 6.980 | 4,471,900 |
| 2026-07-21 | 7.300 | 7.390 | 7.050 | 7.200 | 7.200 | 6,107,249 |
| 2026-07-20 | 7.270 | 7.650 | 7.270 | 7.360 | 7.360 | 5,880,662 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0170 CNY |
| 2022-06-27 | 0.2524 CNY |
| 2021-05-27 | 0.3900 CNY |
| 2020-07-20 | 0.2500 CNY |
| 2019-07-02 | 0.5250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.