Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.840 | 7.910 | 7.740 | 7.750 | 7.750 | 2,753,300 |
| 2024-04-24 | 7.780 | 7.930 | 7.780 | 7.840 | 7.840 | 2,125,336 |
| 2024-04-23 | 7.600 | 7.850 | 7.560 | 7.770 | 7.770 | 2,485,665 |
| 2024-04-22 | 7.640 | 7.740 | 7.400 | 7.600 | 7.600 | 2,266,200 |
| 2024-04-19 | 7.660 | 7.670 | 7.470 | 7.610 | 7.610 | 2,787,820 |
| 2024-04-18 | 7.720 | 7.790 | 7.520 | 7.670 | 7.670 | 3,408,100 |
| 2024-04-17 | 7.190 | 7.680 | 7.150 | 7.660 | 7.660 | 4,629,630 |
| 2024-04-16 | 7.690 | 7.760 | 7.010 | 7.030 | 7.030 | 6,157,188 |
| 2024-04-15 | 8.190 | 8.260 | 7.510 | 7.620 | 7.620 | 6,006,400 |
| 2024-04-12 | 8.190 | 8.300 | 8.120 | 8.210 | 8.210 | 2,083,000 |
| 2024-04-11 | 8.230 | 8.340 | 8.080 | 8.170 | 8.170 | 2,483,300 |
| 2024-04-10 | 8.400 | 8.430 | 8.170 | 8.200 | 8.200 | 2,466,600 |
| 2024-04-09 | 8.210 | 8.420 | 8.210 | 8.370 | 8.370 | 2,432,542 |
| 2024-04-08 | 8.380 | 8.440 | 8.220 | 8.230 | 8.230 | 3,340,960 |
| 2024-04-03 | 8.470 | 8.500 | 8.330 | 8.370 | 8.370 | 2,877,200 |
| 2024-04-02 | 8.410 | 8.540 | 8.370 | 8.490 | 8.490 | 3,268,939 |
| 2024-04-01 | 8.130 | 8.370 | 8.110 | 8.360 | 8.360 | 3,428,782 |
| 2024-03-29 | 8.000 | 8.160 | 7.950 | 8.100 | 8.100 | 1,657,298 |
| 2024-03-28 | 7.970 | 8.110 | 7.890 | 8.000 | 8.000 | 2,848,200 |
| 2024-03-27 | 8.210 | 8.220 | 7.940 | 7.940 | 7.940 | 3,075,400 |
| 2024-03-26 | 7.980 | 8.220 | 7.970 | 8.210 | 8.210 | 4,421,200 |
| 2024-03-25 | 8.240 | 8.300 | 7.980 | 8.000 | 8.000 | 4,463,900 |
| 2024-03-22 | 8.330 | 8.500 | 8.220 | 8.300 | 8.300 | 4,700,110 |
| 2024-03-21 | 8.310 | 8.370 | 8.190 | 8.310 | 8.310 | 2,923,075 |
| 2024-03-20 | 8.250 | 8.310 | 8.220 | 8.300 | 8.300 | 2,386,200 |
| 2024-03-19 | 8.230 | 8.280 | 8.190 | 8.230 | 8.230 | 2,646,050 |
| 2024-03-18 | 8.250 | 8.280 | 8.150 | 8.220 | 8.220 | 3,645,970 |
| 2024-03-15 | 8.150 | 8.220 | 8.070 | 8.180 | 8.180 | 3,131,830 |
| 2024-03-14 | 8.100 | 8.180 | 8.010 | 8.130 | 8.130 | 4,080,905 |
| 2024-03-13 | 8.040 | 8.130 | 7.950 | 8.050 | 8.050 | 3,856,199 |
| 2024-03-12 | 7.910 | 8.030 | 7.770 | 8.020 | 8.020 | 4,786,950 |
| 2024-03-11 | 7.780 | 7.920 | 7.730 | 7.910 | 7.910 | 3,863,820 |
| 2024-03-08 | 7.650 | 7.780 | 7.600 | 7.750 | 7.750 | 2,386,600 |
| 2024-03-07 | 7.710 | 7.810 | 7.600 | 7.650 | 7.650 | 3,016,942 |
| 2024-03-06 | 7.580 | 7.750 | 7.570 | 7.700 | 7.700 | 2,646,712 |
| 2024-03-05 | 7.780 | 7.790 | 7.590 | 7.620 | 7.620 | 3,078,000 |
| 2024-03-04 | 7.850 | 7.890 | 7.680 | 7.800 | 7.800 | 4,692,459 |
| 2024-03-01 | 7.880 | 7.910 | 7.760 | 7.850 | 7.850 | 5,255,709 |
| 2024-02-29 | 7.630 | 7.880 | 7.530 | 7.880 | 7.880 | 7,050,709 |
| 2024-02-28 | 8.150 | 8.310 | 7.660 | 7.670 | 7.670 | 7,840,010 |
| 2024-02-27 | 7.960 | 8.160 | 7.840 | 8.120 | 8.120 | 5,226,100 |
| 2024-02-26 | 7.880 | 8.180 | 7.760 | 7.970 | 7.970 | 7,623,270 |
| 2024-02-23 | 7.700 | 7.860 | 7.630 | 7.850 | 7.850 | 5,058,355 |
| 2024-02-22 | 7.580 | 7.750 | 7.490 | 7.700 | 7.700 | 4,517,259 |
| 2024-02-21 | 7.380 | 7.800 | 7.330 | 7.580 | 7.580 | 6,106,450 |
| 2024-02-20 | 7.360 | 7.470 | 7.250 | 7.420 | 7.420 | 3,988,330 |
| 2024-02-19 | 7.230 | 7.570 | 7.200 | 7.400 | 7.400 | 7,675,842 |
| 2024-02-08 | 6.550 | 7.120 | 6.470 | 7.120 | 7.120 | 8,672,583 |
| 2024-02-07 | 6.680 | 6.780 | 6.340 | 6.530 | 6.530 | 8,308,355 |
| 2024-02-06 | 6.540 | 6.930 | 6.160 | 6.740 | 6.740 | 8,098,635 |
| 2024-02-05 | 7.130 | 7.130 | 6.540 | 6.550 | 6.550 | 9,308,231 |
| 2024-02-02 | 7.610 | 7.750 | 7.030 | 7.260 | 7.260 | 6,474,865 |
| 2024-02-01 | 7.700 | 7.730 | 7.390 | 7.550 | 7.550 | 6,324,490 |
| 2024-01-31 | 8.060 | 8.180 | 7.730 | 7.770 | 7.770 | 8,918,470 |
| 2024-01-30 | 8.320 | 8.380 | 8.090 | 8.150 | 8.150 | 4,292,270 |
| 2024-01-29 | 8.740 | 8.800 | 8.370 | 8.400 | 8.400 | 4,350,600 |
| 2024-01-26 | 8.680 | 8.910 | 8.610 | 8.740 | 8.740 | 5,834,494 |
| 2024-01-25 | 8.500 | 8.770 | 8.350 | 8.710 | 8.710 | 5,865,555 |
| 2024-01-24 | 8.230 | 8.600 | 8.100 | 8.490 | 8.490 | 7,062,572 |
| 2024-01-23 | 8.260 | 8.320 | 7.950 | 8.200 | 8.200 | 5,702,900 |
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.