Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.800	10.800	10.250	10.390	10.377	8,272,930
2023-01-31	10.400	10.950	10.280	10.580	10.566	7,466,815
2023-01-30	10.350	10.550	10.250	10.460	10.447	4,192,578
2023-01-20	10.350	10.390	10.110	10.340	10.327	3,339,595
2023-01-19	10.400	10.420	10.080	10.370	10.357	4,766,900
2023-01-18	10.480	10.690	10.250	10.290	10.277	6,275,100
2023-01-17	10.700	10.700	10.160	10.450	10.437	11,608,530
2023-01-16	9.670	10.550	9.560	10.550	10.536	14,552,758
2023-01-13	9.470	9.660	9.350	9.590	9.578	2,564,299
2023-01-12	9.340	9.480	9.300	9.450	9.438	2,239,605
2023-01-11	9.490	9.510	9.340	9.360	9.348	2,509,700
2023-01-10	9.660	9.660	9.430	9.460	9.448	3,344,070
2023-01-09	9.280	9.900	9.230	9.660	9.648	6,502,843
2023-01-06	9.230	9.280	9.180	9.220	9.208	2,301,100
2023-01-05	9.200	9.230	9.120	9.220	9.208	1,577,500
2023-01-04	9.160	9.230	9.130	9.200	9.188	1,751,600
2023-01-03	9.090	9.190	9.060	9.160	9.148	1,752,003
2022-12-30	9.010	9.100	8.960	9.100	9.088	1,057,800
2022-12-29	9.000	9.110	8.960	9.000	8.988	1,323,045
2022-12-28	9.160	9.170	9.000	9.010	8.998	1,447,700
2022-12-27	9.220	9.320	9.110	9.200	9.188	1,411,200
2022-12-26	9.220	9.380	9.160	9.190	9.178	1,907,373
2022-12-23	9.450	9.450	9.170	9.210	9.198	2,108,050
2022-12-22	9.300	9.590	9.300	9.390	9.378	2,267,140
2022-12-21	9.390	9.410	9.230	9.300	9.288	1,739,630
2022-12-20	9.390	9.540	9.250	9.330	9.318	1,805,300
2022-12-19	9.560	9.740	9.370	9.410	9.398	2,741,870
2022-12-16	9.670	9.720	9.540	9.710	9.697	2,365,500
2022-12-15	9.750	9.930	9.660	9.690	9.678	3,014,900
2022-12-14	9.650	9.790	9.600	9.710	9.697	2,695,500
2022-12-13	9.420	9.750	9.420	9.670	9.658	3,305,030
2022-12-12	9.580	9.650	9.400	9.450	9.438	3,956,700
2022-12-09	9.810	9.880	9.590	9.600	9.588	2,870,757
2022-12-08	9.630	9.940	9.620	9.830	9.817	4,493,164
2022-12-07	9.480	9.770	9.430	9.690	9.678	4,398,895
2022-12-06	9.520	9.610	9.410	9.440	9.428	4,547,974
2022-12-05	9.650	9.940	9.510	9.520	9.508	8,028,719
2022-12-02	9.170	9.620	9.090	9.500	9.488	7,773,663
2022-12-01	9.180	9.300	9.070	9.100	9.088	2,540,830
2022-11-30	9.130	9.130	9.030	9.080	9.068	1,156,000
2022-11-29	8.900	9.100	8.860	9.090	9.078	2,058,408
2022-11-28	8.850	8.930	8.720	8.860	8.849	1,386,924
2022-11-25	8.970	8.980	8.860	8.870	8.859	2,162,250
2022-11-24	8.900	8.970	8.830	8.950	8.938	1,318,439
2022-11-23	8.960	8.960	8.800	8.860	8.849	1,590,989
2022-11-22	8.980	9.070	8.900	8.940	8.928	1,753,934
2022-11-21	9.080	9.090	8.950	9.010	8.998	1,289,210
2022-11-18	9.060	9.320	9.050	9.060	9.048	2,830,178
2022-11-17	9.030	9.070	8.980	9.050	9.038	1,315,785
2022-11-16	9.020	9.030	8.950	9.000	8.988	1,353,800
2022-11-15	8.930	9.010	8.920	8.980	8.968	1,424,995
2022-11-14	9.020	9.020	8.890	8.910	8.899	1,777,670
2022-11-11	8.990	9.050	8.920	8.920	8.909	2,301,634
2022-11-10	8.830	8.950	8.720	8.920	8.909	1,670,848
2022-11-09	8.820	8.870	8.750	8.830	8.819	991,900
2022-11-08	8.850	8.870	8.720	8.830	8.819	1,211,594
2022-11-07	8.620	8.840	8.550	8.820	8.809	2,740,046
2022-11-04	8.530	8.670	8.490	8.620	8.609	1,416,006
2022-11-03	8.580	8.580	8.470	8.510	8.499	960,963
2022-11-02	8.500	8.620	8.350	8.590	8.579	1,372,142

← NewerPage 16 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.