Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.000 | 6.010 | 5.880 | 5.900 | 5.900 | 1,817,400 |
| 2024-07-23 | 6.100 | 6.160 | 5.990 | 5.990 | 5.990 | 1,471,500 |
| 2024-07-22 | 6.130 | 6.140 | 6.050 | 6.110 | 6.110 | 902,500 |
| 2024-07-19 | 6.150 | 6.160 | 6.050 | 6.120 | 6.120 | 1,308,600 |
| 2024-07-18 | 6.080 | 6.150 | 5.990 | 6.150 | 6.150 | 1,583,490 |
| 2024-07-17 | 6.090 | 6.170 | 6.060 | 6.090 | 6.090 | 1,299,695 |
| 2024-07-16 | 6.170 | 6.240 | 6.090 | 6.130 | 6.130 | 1,680,785 |
| 2024-07-15 | 6.280 | 6.280 | 6.120 | 6.180 | 6.180 | 1,304,200 |
| 2024-07-12 | 6.230 | 6.360 | 6.230 | 6.250 | 6.250 | 1,925,600 |
| 2024-07-11 | 6.090 | 6.290 | 6.060 | 6.270 | 6.270 | 2,465,000 |
| 2024-07-10 | 6.150 | 6.150 | 6.000 | 6.020 | 6.020 | 1,626,900 |
| 2024-07-09 | 6.080 | 6.180 | 5.960 | 6.140 | 6.140 | 1,821,235 |
| 2024-07-08 | 6.280 | 6.280 | 6.070 | 6.080 | 6.080 | 1,722,090 |
| 2024-07-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2024-07-04 | 6.450 | 6.450 | 6.200 | 6.210 | 6.210 | 2,317,390 |
| 2024-07-03 | 6.490 | 6.530 | 6.410 | 6.450 | 6.450 | 1,812,071 |
| 2024-07-02 | 6.410 | 6.520 | 6.350 | 6.460 | 6.460 | 1,330,800 |
| 2024-07-01 | 6.300 | 6.420 | 6.240 | 6.400 | 6.400 | 1,817,640 |
| 2024-06-28 | 6.380 | 6.480 | 6.330 | 6.330 | 6.330 | 2,154,600 |
| 2024-06-27 | 6.530 | 6.590 | 6.410 | 6.410 | 6.410 | 1,601,600 |
| 2024-06-26 | 6.370 | 6.560 | 6.370 | 6.560 | 6.560 | 1,667,295 |
| 2024-06-25 | 6.300 | 6.510 | 6.300 | 6.420 | 6.420 | 2,417,496 |
| 2024-06-24 | 6.570 | 6.570 | 6.290 | 6.310 | 6.310 | 2,620,925 |
| 2024-06-21 | 6.500 | 6.630 | 6.460 | 6.590 | 6.590 | 1,070,900 |
| 2024-06-20 | 6.740 | 6.740 | 6.530 | 6.540 | 6.540 | 1,888,995 |
| 2024-06-19 | 6.770 | 6.820 | 6.720 | 6.720 | 6.720 | 904,395 |
| 2024-06-18 | 6.700 | 6.770 | 6.650 | 6.750 | 6.750 | 1,233,780 |
| 2024-06-17 | 6.700 | 6.760 | 6.660 | 6.680 | 6.680 | 1,434,795 |
| 2024-06-14 | 6.700 | 6.790 | 6.600 | 6.760 | 6.760 | 2,019,201 |
| 2024-06-13 | 6.800 | 6.810 | 6.660 | 6.700 | 6.700 | 2,036,790 |
| 2024-06-12 | 6.910 | 7.040 | 6.890 | 6.960 | 6.960 | 2,230,000 |
| 2024-06-11 | 7.080 | 7.080 | 6.850 | 6.940 | 6.940 | 2,709,400 |
| 2024-06-07 | 6.960 | 7.140 | 6.880 | 7.080 | 7.080 | 3,316,791 |
| 2024-06-06 | 7.080 | 7.160 | 6.800 | 6.850 | 6.850 | 3,935,055 |
| 2024-06-05 | 7.240 | 7.260 | 7.090 | 7.100 | 7.100 | 2,093,321 |
| 2024-06-04 | 7.270 | 7.360 | 7.150 | 7.250 | 7.250 | 2,021,160 |
| 2024-06-03 | 7.630 | 7.630 | 7.280 | 7.330 | 7.330 | 2,867,630 |
| 2024-05-31 | 7.570 | 7.630 | 7.550 | 7.580 | 7.580 | 1,710,918 |
| 2024-05-30 | 7.610 | 7.640 | 7.510 | 7.560 | 7.560 | 1,276,400 |
| 2024-05-29 | 7.500 | 7.650 | 7.470 | 7.590 | 7.590 | 1,931,400 |
| 2024-05-28 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 1,953,640 |
| 2024-05-27 | 7.640 | 7.710 | 7.500 | 7.660 | 7.660 | 2,054,425 |
| 2024-05-24 | 7.690 | 7.750 | 7.610 | 7.620 | 7.620 | 2,389,700 |
| 2024-05-23 | 7.910 | 7.920 | 7.660 | 7.680 | 7.680 | 3,090,930 |
| 2024-05-22 | 7.950 | 7.960 | 7.880 | 7.910 | 7.910 | 2,065,693 |
| 2024-05-21 | 8.030 | 8.030 | 7.850 | 7.900 | 7.900 | 2,627,700 |
| 2024-05-20 | 7.980 | 8.030 | 7.950 | 7.980 | 7.980 | 2,986,350 |
| 2024-05-17 | 7.960 | 8.030 | 7.890 | 7.950 | 7.950 | 2,832,221 |
| 2024-05-16 | 8.000 | 8.050 | 7.950 | 7.970 | 7.970 | 2,557,100 |
| 2024-05-15 | 8.000 | 8.050 | 7.940 | 7.980 | 7.980 | 2,449,530 |
| 2024-05-14 | 7.800 | 8.050 | 7.750 | 7.960 | 7.960 | 4,544,140 |
| 2024-05-13 | 7.800 | 7.820 | 7.670 | 7.750 | 7.750 | 2,729,410 |
| 2024-05-10 | 7.960 | 8.000 | 7.810 | 7.820 | 7.820 | 2,888,255 |
| 2024-05-09 | 7.910 | 8.040 | 7.900 | 7.970 | 7.970 | 2,349,811 |
| 2024-05-08 | 8.070 | 8.080 | 7.860 | 7.890 | 7.890 | 3,493,390 |
| 2024-05-07 | 8.120 | 8.140 | 8.000 | 8.080 | 8.080 | 3,637,400 |
| 2024-05-06 | 7.980 | 8.140 | 7.930 | 8.110 | 8.110 | 6,059,835 |
| 2024-04-30 | 7.890 | 7.980 | 7.740 | 7.780 | 7.780 | 5,773,000 |
| 2024-04-29 | 7.790 | 8.070 | 7.790 | 8.060 | 8.060 | 4,982,654 |
| 2024-04-26 | 7.700 | 7.850 | 7.670 | 7.800 | 7.800 | 3,099,103 |
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.