Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.050	13.050	12.860	12.920	12.920	1,911,409
2023-07-26	13.200	13.240	12.880	12.980	12.980	2,439,250
2023-07-25	13.230	13.340	13.090	13.180	13.180	1,804,300
2023-07-24	13.180	13.230	13.050	13.150	13.150	1,793,680
2023-07-21	13.170	13.350	13.150	13.270	13.270	2,104,810
2023-07-20	13.220	13.300	13.050	13.150	13.150	2,043,155
2023-07-19	13.070	13.270	13.030	13.220	13.220	1,974,310
2023-07-18	13.280	13.380	13.020	13.080	13.080	2,774,200
2023-07-17	13.100	13.350	12.950	13.280	13.280	3,282,245
2023-07-14	13.060	13.160	12.850	13.070	13.070	1,548,590
2023-07-13	12.930	13.040	12.730	12.960	12.960	1,693,670
2023-07-12	13.100	13.300	12.900	12.930	12.930	1,383,900
2023-07-11	13.060	13.140	12.830	13.100	13.100	1,269,010
2023-07-10	13.090	13.130	12.810	12.960	12.960	1,261,200
2023-07-07	12.900	13.100	12.820	13.020	13.020	1,443,000
2023-07-06	12.920	13.070	12.750	12.860	12.860	1,697,895
2023-07-05	13.100	13.130	13.000	13.000	13.000	1,013,160
2023-07-04	13.120	13.180	12.880	13.070	13.053	2,077,100
2023-07-03	13.170	13.270	13.030	13.130	13.113	2,251,995
2023-06-30	12.910	13.250	12.910	13.130	13.113	2,680,700
2023-06-29	12.880	13.250	12.740	12.880	12.863	2,065,300
2023-06-28	13.150	13.190	12.730	12.950	12.933	2,151,600
2023-06-27	12.340	13.310	12.340	13.170	13.153	3,939,860
2023-06-26	12.230	12.530	12.220	12.400	12.384	1,827,800
2023-06-21	12.340	12.470	12.220	12.360	12.344	2,047,900
2023-06-20	12.650	12.650	12.380	12.380	12.364	1,454,000
2023-06-19	12.710	12.740	12.540	12.600	12.584	1,663,350
2023-06-16	12.610	12.820	12.580	12.610	12.594	1,558,890
2023-06-15	12.870	12.870	12.540	12.650	12.634	2,274,115
2023-06-14	12.720	12.870	12.680	12.800	12.783	1,130,500
2023-06-13	13.050	13.050	12.660	12.720	12.704	2,030,575
2023-06-12	12.710	13.020	12.670	12.970	12.953	2,000,275
2023-06-09	12.730	12.930	12.660	12.710	12.694	2,561,519
2023-06-08	12.890	12.980	12.630	12.680	12.664	2,310,300
2023-06-07	12.620	13.000	12.620	12.940	12.923	4,428,192
2023-06-06	12.830	12.940	12.690	12.730	12.714	2,941,302
2023-06-05	12.920	13.000	12.580	12.770	12.754	3,949,076
2023-06-02	12.700	12.850	12.490	12.530	12.514	3,909,302
2023-06-01	12.530	12.880	12.420	12.700	12.684	4,341,820
2023-05-31	12.640	12.690	12.420	12.490	12.474	1,452,400
2023-05-30	12.480	12.670	12.320	12.650	12.634	2,581,965
2023-05-29	12.550	12.860	12.390	12.460	12.444	3,534,253
2023-05-26	12.660	12.790	12.410	12.520	12.504	4,160,010
2023-05-25	12.880	12.940	12.570	12.660	12.644	3,051,500
2023-05-24	12.930	13.040	12.750	12.840	12.823	2,054,600
2023-05-23	13.190	13.320	12.900	12.910	12.893	2,120,095
2023-05-22	13.030	13.340	12.940	13.200	13.183	2,812,905
2023-05-19	13.150	13.270	12.970	13.020	13.003	2,266,464
2023-05-18	13.330	13.360	13.060	13.200	13.183	2,531,285
2023-05-17	13.400	13.470	13.150	13.290	13.273	5,660,929
2023-05-16	13.590	13.890	13.400	13.430	13.413	4,165,589
2023-05-15	13.600	13.810	13.060	13.740	13.722	11,666,153
2023-05-12	13.810	14.590	13.660	13.720	13.702	12,871,879
2023-05-11	13.350	13.900	13.100	13.670	13.652	6,184,752
2023-05-10	13.100	13.560	13.030	13.100	13.083	5,599,350
2023-05-09	13.130	13.800	12.960	12.990	12.973	10,196,085
2023-05-08	13.010	13.300	12.650	13.040	13.023	7,586,603
2023-05-05	13.020	13.260	12.750	12.920	12.903	8,115,239
2023-05-04	12.230	13.280	12.200	12.950	12.933	13,535,671
2023-04-28	10.800	12.090	10.800	12.090	12.074	11,605,633

← NewerPage 14 of 21 · 1,216 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.