Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.570	12.010	11.570	11.840	11.840	2,349,000
2023-10-26	11.640	11.760	11.480	11.630	11.630	2,039,600
2023-10-25	11.950	12.050	11.590	11.660	11.660	2,382,550
2023-10-24	11.340	12.060	11.290	11.900	11.900	2,406,205
2023-10-23	11.630	11.760	11.370	11.420	11.420	1,578,600
2023-10-20	11.610	11.890	11.610	11.760	11.760	1,353,785
2023-10-19	11.800	11.890	11.550	11.680	11.680	1,955,900
2023-10-18	12.030	12.070	11.660	11.800	11.800	2,782,980
2023-10-17	11.830	12.250	11.700	11.980	11.980	2,014,960
2023-10-16	11.580	11.890	11.520	11.810	11.810	3,096,800
2023-10-13	12.000	12.070	11.530	11.580	11.580	2,521,100
2023-10-12	12.230	12.300	12.040	12.060	12.060	1,401,700
2023-10-11	12.490	12.500	12.090	12.190	12.190	1,927,892
2023-10-10	12.680	12.680	12.380	12.390	12.390	1,966,512
2023-10-09	12.720	12.830	12.580	12.630	12.630	2,306,911
2023-09-28	12.570	12.780	12.520	12.720	12.720	1,379,036
2023-09-27	12.440	12.650	12.340	12.570	12.570	1,240,500
2023-09-26	12.390	12.550	12.380	12.440	12.440	1,018,200
2023-09-25	12.420	12.760	12.370	12.460	12.460	2,052,525
2023-09-22	12.280	12.490	12.100	12.440	12.440	1,938,080
2023-09-21	12.320	12.410	12.050	12.120	12.120	1,316,605
2023-09-20	12.380	12.420	12.160	12.270	12.270	1,249,905
2023-09-19	12.410	12.510	12.250	12.380	12.380	1,226,000
2023-09-18	12.150	12.440	12.000	12.380	12.380	1,618,300
2023-09-15	12.000	12.260	11.840	12.130	12.130	1,391,290
2023-09-14	12.100	12.120	11.830	11.960	11.960	1,463,921
2023-09-13	12.260	12.260	11.980	12.040	12.040	1,196,500
2023-09-12	12.410	12.470	12.190	12.240	12.240	1,420,895
2023-09-11	12.170	12.470	12.050	12.390	12.390	1,305,450
2023-09-08	12.150	12.260	12.110	12.160	12.160	944,700
2023-09-07	12.370	12.440	12.140	12.180	12.180	1,442,106
2023-09-06	12.470	12.490	12.260	12.350	12.350	1,144,035
2023-09-05	12.640	12.650	12.450	12.530	12.530	1,085,800
2023-09-04	12.590	12.690	12.480	12.550	12.550	2,095,028
2023-09-01	12.370	12.640	12.270	12.600	12.600	2,170,128
2023-08-31	12.450	12.680	12.300	12.310	12.310	2,184,485
2023-08-30	12.440	12.960	12.410	12.470	12.470	4,215,744
2023-08-29	11.870	12.460	11.870	12.390	12.390	2,490,365
2023-08-28	12.180	12.390	11.930	11.970	11.970	1,850,985
2023-08-25	12.050	12.140	11.800	11.880	11.880	1,108,355
2023-08-24	11.930	12.250	11.820	12.080	12.080	1,280,900
2023-08-23	12.170	12.300	11.950	11.980	11.980	1,605,850
2023-08-22	12.340	12.400	12.050	12.180	12.180	1,553,800
2023-08-21	12.210	12.470	12.160	12.320	12.320	1,452,900
2023-08-18	12.480	12.580	12.190	12.190	12.190	969,200
2023-08-17	12.250	12.490	12.170	12.450	12.450	1,601,509
2023-08-16	12.260	12.400	12.100	12.260	12.260	1,271,995
2023-08-15	12.140	12.310	12.080	12.260	12.260	1,462,995
2023-08-14	11.980	12.150	11.830	12.140	12.140	1,521,545
2023-08-11	12.320	12.320	11.980	11.980	11.980	1,275,500
2023-08-10	12.230	12.300	12.120	12.200	12.200	2,156,600
2023-08-09	12.300	12.390	12.180	12.280	12.280	1,578,355
2023-08-08	12.380	12.430	12.230	12.310	12.310	1,704,940
2023-08-07	12.340	12.520	12.300	12.350	12.350	2,166,100
2023-08-04	12.890	12.900	12.350	12.360	12.360	3,292,515
2023-08-03	12.800	12.980	12.690	12.810	12.810	1,805,800
2023-08-02	12.960	13.020	12.800	12.870	12.870	1,962,200
2023-08-01	13.200	13.320	12.900	12.950	12.950	3,014,268
2023-07-31	13.040	13.280	12.890	13.220	13.220	2,901,695
2023-07-28	12.850	13.180	12.810	13.030	13.030	2,458,090

← NewerPage 13 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.