Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.990	11.110	10.980	10.990	10.976	948,685
2023-04-26	10.640	11.050	10.640	11.040	11.026	942,510
2023-04-25	10.950	10.990	10.610	10.790	10.776	1,194,590
2023-04-24	11.070	11.130	10.870	10.930	10.916	1,163,750
2023-04-21	11.160	11.310	11.040	11.070	11.056	1,651,290
2023-04-20	11.090	11.180	11.050	11.170	11.156	1,001,875
2023-04-19	11.180	11.250	11.070	11.140	11.126	1,554,988
2023-04-18	11.290	11.320	11.180	11.210	11.196	843,442
2023-04-17	11.230	11.310	11.180	11.240	11.225	1,526,470
2023-04-14	11.270	11.360	11.150	11.230	11.216	2,226,685
2023-04-13	11.280	11.350	11.160	11.280	11.265	1,381,700
2023-04-12	11.210	11.340	11.140	11.220	11.206	2,092,700
2023-04-11	11.180	11.500	11.150	11.210	11.196	1,927,395
2023-04-10	11.260	11.260	11.060	11.180	11.166	1,740,880
2023-04-07	10.980	11.290	10.960	11.270	11.255	3,646,950
2023-04-06	11.060	11.150	10.940	10.980	10.966	1,869,657
2023-04-04	11.060	11.130	10.930	11.050	11.036	1,645,400
2023-04-03	11.210	11.290	10.880	11.020	11.006	4,029,825
2023-03-31	10.910	11.260	10.860	11.210	11.196	3,799,974
2023-03-30	10.580	10.980	10.480	10.900	10.886	3,830,050
2023-03-29	10.800	11.580	10.680	10.680	10.666	5,058,933
2023-03-28	10.700	10.880	10.650	10.830	10.816	2,130,380
2023-03-27	10.710	10.800	10.640	10.700	10.686	1,905,310
2023-03-24	10.780	10.850	10.680	10.720	10.706	1,517,336
2023-03-23	11.070	11.070	10.660	10.800	10.786	4,500,488
2023-03-22	11.020	11.100	10.970	11.060	11.046	1,633,543
2023-03-21	10.770	11.080	10.720	11.060	11.046	3,321,537
2023-03-20	10.900	11.010	10.610	10.760	10.746	2,808,200
2023-03-17	10.810	11.000	10.760	10.900	10.886	2,408,100
2023-03-16	10.880	10.880	10.690	10.730	10.716	1,446,420
2023-03-15	10.840	10.960	10.710	10.900	10.886	1,569,930
2023-03-14	10.850	10.900	10.600	10.740	10.726	2,172,895
2023-03-13	10.720	11.070	10.720	10.790	10.776	2,746,795
2023-03-10	10.720	10.820	10.570	10.740	10.726	1,646,540
2023-03-09	10.890	10.890	10.550	10.770	10.756	2,160,495
2023-03-08	10.750	10.920	10.710	10.830	10.816	1,559,395
2023-03-07	11.000	11.000	10.720	10.750	10.736	2,648,100
2023-03-06	11.000	11.100	10.910	10.950	10.936	2,763,600
2023-03-03	11.150	11.290	10.980	11.040	11.026	2,515,590
2023-03-02	11.020	11.310	10.990	11.140	11.126	3,929,732
2023-03-01	11.080	11.190	10.960	11.020	11.006	2,848,620
2023-02-28	10.930	11.180	10.910	11.080	11.066	3,746,728
2023-02-27	11.080	11.090	10.780	10.890	10.876	6,207,734
2023-02-24	10.990	11.330	10.860	11.130	11.116	5,638,706
2023-02-23	10.710	11.100	10.680	11.000	10.986	6,763,084
2023-02-22	10.530	10.810	10.480	10.750	10.736	4,970,449
2023-02-21	10.680	10.680	10.450	10.610	10.596	4,307,854
2023-02-20	10.460	10.670	10.440	10.650	10.636	4,230,245
2023-02-17	10.310	10.660	10.310	10.500	10.486	5,718,865
2023-02-16	10.400	10.620	10.230	10.320	10.307	8,010,343
2023-02-15	10.400	10.440	10.310	10.350	10.337	2,515,220
2023-02-14	10.490	10.510	10.290	10.380	10.367	4,924,210
2023-02-13	10.370	10.680	10.310	10.520	10.506	9,533,657
2023-02-10	10.300	10.420	10.270	10.370	10.357	2,262,055
2023-02-09	10.340	10.360	10.250	10.310	10.297	2,499,650
2023-02-08	10.450	10.470	10.260	10.270	10.257	1,706,795
2023-02-07	10.310	10.500	10.260	10.380	10.367	2,811,600
2023-02-06	10.360	10.430	10.210	10.310	10.297	2,798,095
2023-02-03	10.390	10.460	10.240	10.340	10.327	3,802,365
2023-02-02	10.330	10.400	10.140	10.380	10.367	4,992,250

← NewerPage 15 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.