Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.250	9.250	8.640	8.760	8.749	6,096,242
2022-08-01	9.280	9.350	9.230	9.280	9.268	1,688,100
2022-07-29	9.340	9.360	9.290	9.320	9.308	1,681,665
2022-07-28	9.410	9.410	9.330	9.360	9.348	2,155,009
2022-07-27	9.270	9.380	9.260	9.380	9.368	2,088,401
2022-07-26	9.190	9.300	9.160	9.270	9.258	1,617,922
2022-07-25	9.260	9.310	9.160	9.230	9.218	1,730,554
2022-07-22	9.270	9.370	9.150	9.230	9.218	2,584,805
2022-07-21	9.390	9.400	9.300	9.300	9.288	2,097,100
2022-07-20	9.380	9.390	9.330	9.390	9.378	1,803,000
2022-07-19	9.250	9.370	9.240	9.350	9.338	2,005,400
2022-07-18	9.060	9.300	9.000	9.240	9.228	4,026,889
2022-07-15	9.320	9.320	9.010	9.010	8.998	5,851,234
2022-07-14	9.380	9.420	9.320	9.360	9.348	2,243,557
2022-07-13	9.340	9.420	9.300	9.390	9.378	2,574,863
2022-07-12	9.490	9.520	9.330	9.330	9.318	3,250,800
2022-07-11	9.600	9.610	9.450	9.500	9.488	3,250,957
2022-07-08	9.720	9.740	9.620	9.630	9.618	3,543,870
2022-07-07	9.750	9.830	9.660	9.710	9.697	3,216,940
2022-07-06	9.790	9.840	9.600	9.790	9.777	5,126,670
2022-07-05	9.910	10.130	9.700	9.840	9.827	6,639,496
2022-07-04	9.800	9.890	9.700	9.870	9.857	5,158,898
2022-07-01	9.680	9.780	9.590	9.780	9.767	4,005,568
2022-06-30	9.760	9.810	9.660	9.680	9.668	6,145,087
2022-06-29	9.630	9.950	9.590	9.760	9.747	9,977,422
2022-06-28	9.490	9.600	9.460	9.600	9.588	5,003,532
2022-06-27	9.390	9.510	9.360	9.470	9.458	4,937,157
2022-06-24	9.590	9.630	9.540	9.620	9.356	3,912,187
2022-06-23	9.520	9.590	9.480	9.580	9.317	5,494,778
2022-06-22	9.720	9.740	9.520	9.520	9.258	3,551,000
2022-06-21	9.750	9.850	9.630	9.720	9.453	5,140,458
2022-06-20	9.630	9.780	9.610	9.710	9.443	4,240,580
2022-06-17	9.700	9.710	9.520	9.650	9.385	3,776,324
2022-06-16	9.610	9.750	9.600	9.700	9.433	3,991,075
2022-06-15	9.570	9.700	9.570	9.590	9.326	5,115,213
2022-06-14	9.590	9.590	9.300	9.580	9.317	4,689,201
2022-06-13	9.690	9.760	9.530	9.610	9.346	4,591,436
2022-06-10	9.690	9.770	9.640	9.740	9.472	3,903,598
2022-06-09	9.870	9.890	9.630	9.690	9.424	3,285,895
2022-06-08	9.950	9.950	9.660	9.860	9.589	3,694,438
2022-06-07	9.970	9.970	9.840	9.900	9.628	2,737,909
2022-06-06	9.890	10.010	9.830	9.970	9.696	3,918,686
2022-06-02	9.890	9.940	9.750	9.890	9.618	2,533,575
2022-06-01	9.850	10.080	9.790	9.900	9.628	3,214,090
2022-05-31	9.770	9.920	9.700	9.900	9.628	3,283,695
2022-05-30	9.850	9.850	9.700	9.740	9.472	2,628,809
2022-05-27	9.800	9.880	9.710	9.770	9.501	3,551,598
2022-05-26	9.680	9.820	9.490	9.820	9.550	4,347,120
2022-05-25	9.500	9.660	9.470	9.630	9.365	3,716,868
2022-05-24	10.100	10.100	9.480	9.500	9.239	6,556,200
2022-05-23	10.010	10.140	9.970	10.070	9.793	5,127,656
2022-05-20	9.940	10.250	9.870	9.990	9.715	7,334,296
2022-05-19	9.830	9.930	9.790	9.820	9.550	3,686,880
2022-05-18	9.830	10.070	9.800	9.960	9.686	5,082,066
2022-05-17	10.000	10.000	9.690	9.820	9.550	3,417,453
2022-05-16	10.010	10.080	9.850	9.940	9.667	3,804,629
2022-05-13	10.080	10.160	9.950	10.000	9.725	4,105,496
2022-05-12	9.880	10.190	9.830	10.060	9.783	4,904,716
2022-05-11	9.900	10.320	9.890	9.910	9.638	8,285,043
2022-05-10	9.640	9.840	9.480	9.830	9.560	4,809,947

← NewerPage 18 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.