Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.120	9.130	8.230	8.290	8.290	9,784,100
2024-01-19	8.980	9.350	8.970	9.080	9.080	7,830,590
2024-01-18	9.260	9.350	8.800	9.000	9.000	11,319,275
2024-01-17	9.490	9.710	9.290	9.320	9.320	9,592,408
2024-01-16	9.770	9.770	9.380	9.600	9.600	13,637,394
2024-01-15	9.210	9.810	9.210	9.770	9.770	10,891,150
2024-01-12	9.250	9.460	9.230	9.260	9.260	4,355,110
2024-01-11	9.160	9.310	9.150	9.290	9.290	4,438,788
2024-01-10	9.150	9.290	9.060	9.230	9.230	4,940,010
2024-01-09	9.020	9.180	8.970	9.180	9.180	3,507,530
2024-01-08	9.100	9.130	8.950	8.970	8.970	2,988,300
2024-01-05	9.170	9.260	9.060	9.090	9.090	3,401,110
2024-01-04	9.160	9.190	9.090	9.180	9.180	3,446,953
2024-01-03	9.250	9.250	9.070	9.160	9.160	3,300,300
2024-01-02	9.240	9.290	9.090	9.230	9.230	4,247,550
2023-12-29	9.030	9.180	9.010	9.170	9.170	3,185,390
2023-12-28	8.880	9.130	8.850	9.040	9.040	4,437,440
2023-12-27	9.080	9.120	8.780	8.940	8.940	5,370,666
2023-12-26	9.080	9.320	9.030	9.080	9.080	5,478,695
2023-12-25	9.450	9.520	8.900	9.070	9.070	11,240,338
2023-12-22	10.080	10.240	9.400	9.540	9.540	15,871,578
2023-12-21	9.860	10.220	9.820	10.060	10.060	15,566,056
2023-12-20	9.950	10.390	9.700	9.870	9.870	18,196,539
2023-12-19	9.530	10.480	9.460	10.170	10.170	20,268,910
2023-12-18	9.630	9.710	9.480	9.530	9.530	2,508,000
2023-12-15	9.640	9.720	9.610	9.650	9.650	1,864,900
2023-12-14	9.660	9.710	9.590	9.590	9.590	1,639,550
2023-12-13	9.700	9.750	9.610	9.630	9.630	1,663,700
2023-12-12	9.540	9.740	9.500	9.680	9.680	3,114,190
2023-12-11	9.370	9.580	9.360	9.510	9.510	3,315,660
2023-12-08	9.650	9.650	9.400	9.410	9.410	3,930,076
2023-12-07	9.750	9.790	9.590	9.620	9.620	3,264,100
2023-12-06	9.710	9.810	9.650	9.760	9.760	4,420,590
2023-12-05	9.810	9.890	9.710	9.710	9.710	3,116,670
2023-12-04	9.990	10.060	9.820	9.840	9.840	3,990,548
2023-12-01	9.930	10.120	9.860	10.030	10.030	4,263,220
2023-11-30	10.010	10.060	9.780	9.930	9.930	6,697,686
2023-11-29	10.060	10.340	10.000	10.130	10.130	10,134,071
2023-11-28	9.860	10.100	9.830	10.070	10.070	5,197,045
2023-11-27	9.910	9.920	9.780	9.860	9.860	3,180,190
2023-11-24	10.050	10.050	9.870	9.910	9.910	3,507,025
2023-11-23	10.010	10.070	9.930	10.020	10.020	3,403,675
2023-11-22	10.120	10.170	9.990	10.010	10.010	4,290,001
2023-11-21	10.130	10.220	10.060	10.120	10.120	5,504,450
2023-11-20	10.140	10.160	9.920	10.100	10.100	6,221,040
2023-11-17	10.010	10.140	10.000	10.130	10.130	4,121,049
2023-11-16	10.160	10.200	10.020	10.030	10.030	5,444,270
2023-11-15	10.150	10.210	10.060	10.170	10.170	6,327,275
2023-11-14	10.140	10.200	10.060	10.100	10.100	4,292,288
2023-11-13	10.220	10.330	10.110	10.140	10.140	4,087,900
2023-11-10	10.140	10.250	10.030	10.220	10.220	4,592,440
2023-11-09	10.310	10.330	10.090	10.160	10.160	6,158,571
2023-11-08	10.320	10.390	10.220	10.310	10.310	4,875,826
2023-11-07	10.360	10.430	10.300	10.380	10.380	4,580,990
2023-11-06	10.410	10.460	10.320	10.460	10.460	5,642,354
2023-11-03	10.470	10.520	10.280	10.390	10.390	5,390,295
2023-11-02	10.520	10.700	10.410	10.470	10.470	4,164,495
2023-11-01	10.810	10.830	10.440	10.490	10.490	5,035,900
2023-10-31	11.570	11.650	10.600	10.800	10.800	7,350,593
2023-10-30	11.840	11.900	11.600	11.660	11.660	2,770,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.