Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.500	8.620	8.350	8.590	8.579	1,372,142
2022-11-01	8.350	8.480	8.320	8.470	8.459	1,152,609
2022-10-31	8.130	8.400	8.130	8.300	8.289	1,319,110
2022-10-28	8.510	8.510	8.150	8.190	8.179	1,700,200
2022-10-27	8.450	8.510	8.400	8.480	8.469	1,169,615
2022-10-26	8.310	8.450	8.280	8.400	8.389	1,631,680
2022-10-25	8.370	8.370	8.150	8.310	8.299	1,566,412
2022-10-24	8.510	8.600	8.300	8.340	8.329	1,636,055
2022-10-21	8.560	8.630	8.500	8.500	8.489	1,411,110
2022-10-20	8.650	8.800	8.550	8.570	8.559	1,486,705
2022-10-19	8.750	8.760	8.600	8.630	8.619	1,785,260
2022-10-18	8.840	8.880	8.740	8.750	8.739	1,387,978
2022-10-17	8.780	8.850	8.710	8.830	8.819	1,850,679
2022-10-14	8.480	8.930	8.450	8.720	8.709	3,721,489
2022-10-13	8.470	8.540	8.420	8.440	8.429	1,551,126
2022-10-12	8.420	8.500	8.260	8.500	8.489	2,055,606
2022-10-11	8.600	8.640	8.010	8.500	8.489	4,264,878
2022-10-10	8.600	8.700	8.510	8.570	8.559	2,094,709
2022-09-30	8.630	8.740	8.520	8.550	8.539	2,534,838
2022-09-29	8.940	9.040	8.660	8.670	8.659	3,216,861
2022-09-28	8.830	9.180	8.800	8.880	8.869	4,630,801
2022-09-27	8.550	8.830	8.510	8.800	8.789	2,680,707
2022-09-26	8.910	8.980	8.550	8.550	8.539	4,020,855
2022-09-23	9.190	9.270	8.880	8.910	8.899	4,177,569
2022-09-22	9.110	9.450	9.080	9.150	9.138	8,302,327
2022-09-21	8.630	9.480	8.470	9.100	9.088	7,455,471
2022-09-20	8.620	8.640	8.540	8.620	8.609	1,155,050
2022-09-19	8.840	8.840	8.460	8.520	8.509	2,216,523
2022-09-16	9.090	9.120	8.760	8.760	8.749	2,008,722
2022-09-15	9.180	9.210	8.990	9.100	9.088	1,627,564
2022-09-14	9.130	9.200	9.100	9.160	9.148	1,106,580
2022-09-13	9.140	9.250	9.140	9.220	9.208	2,164,620
2022-09-09	9.140	9.200	9.120	9.130	9.118	1,415,648
2022-09-08	9.080	9.280	9.070	9.140	9.128	2,689,960
2022-09-07	9.150	9.200	9.070	9.100	9.088	2,032,331
2022-09-06	9.150	9.180	9.090	9.150	9.138	1,634,300
2022-09-05	9.050	9.140	9.040	9.110	9.098	1,868,966
2022-09-02	8.970	9.090	8.950	9.090	9.078	1,917,034
2022-09-01	9.060	9.060	8.940	8.960	8.948	1,848,400
2022-08-31	9.090	9.090	8.950	9.000	8.988	1,888,810
2022-08-30	8.960	9.150	8.960	9.110	9.098	3,338,031
2022-08-29	8.830	9.020	8.830	9.020	9.008	1,737,090
2022-08-26	8.960	9.020	8.910	8.960	8.948	1,310,100
2022-08-25	9.000	9.040	8.850	8.950	8.938	2,243,080
2022-08-24	9.050	9.270	8.900	9.000	8.988	4,312,787
2022-08-23	9.020	9.040	8.960	9.030	9.018	1,265,591
2022-08-22	8.920	9.060	8.910	9.040	9.028	1,445,679
2022-08-19	9.040	9.100	8.950	8.970	8.958	1,915,651
2022-08-18	9.180	9.180	9.000	9.020	9.008	2,077,800
2022-08-17	9.200	9.200	9.110	9.170	9.158	1,416,023
2022-08-16	9.160	9.230	9.110	9.150	9.138	1,353,500
2022-08-15	9.270	9.280	9.120	9.160	9.148	1,755,633
2022-08-12	9.230	9.300	9.190	9.260	9.248	1,843,989
2022-08-11	9.110	9.290	9.110	9.210	9.198	2,104,800
2022-08-10	9.070	9.120	9.010	9.100	9.088	1,649,210
2022-08-09	9.080	9.130	9.030	9.060	9.048	1,326,291
2022-08-08	9.050	9.120	9.020	9.100	9.088	1,233,250
2022-08-05	8.930	9.100	8.880	9.060	9.048	1,867,250
2022-08-04	8.780	8.920	8.770	8.910	8.899	1,825,930
2022-08-03	8.750	8.910	8.710	8.770	8.759	2,521,890

← NewerPage 17 of 21 · 1,217 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.