Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.670	9.880	9.610	9.740	9.472	3,804,495
2022-05-06	9.820	10.080	9.500	9.660	9.394	7,372,790
2022-05-05	10.000	10.360	9.780	10.000	9.725	10,135,539
2022-04-29	9.450	10.200	9.410	9.850	9.579	10,385,172
2022-04-28	9.260	11.180	9.260	9.970	9.696	20,169,599
2022-04-27	10.290	10.290	10.290	10.290	10.007	1,616,800
2022-04-26	11.430	11.430	11.430	11.430	11.116	2,041,800
2022-04-25	13.890	13.890	12.700	12.700	12.351	6,935,151
2022-04-22	13.590	14.400	13.380	14.110	13.722	10,655,921
2022-04-21	13.600	14.000	13.330	13.600	13.226	6,982,079
2022-04-20	13.500	13.510	13.180	13.500	13.129	3,124,562
2022-04-19	13.520	13.690	13.370	13.450	13.080	2,760,950
2022-04-18	13.310	13.590	13.140	13.590	13.216	2,228,081
2022-04-15	13.430	13.560	13.120	13.520	13.148	3,450,106
2022-04-14	13.690	14.000	13.360	13.520	13.148	4,743,616
2022-04-13	13.190	14.090	13.100	13.700	13.323	7,469,363
2022-04-12	13.010	13.220	12.870	13.200	12.837	3,696,181
2022-04-11	13.100	13.140	12.610	13.140	12.779	4,187,785
2022-04-08	12.850	13.200	12.850	13.150	12.788	4,293,400
2022-04-07	13.160	13.390	12.730	13.060	12.701	5,772,561
2022-04-06	13.230	13.810	13.200	13.400	13.032	10,031,872
2022-04-01	12.360	13.220	12.310	13.220	12.857	8,225,598
2022-03-31	12.110	12.460	12.020	12.360	12.020	2,421,521
2022-03-30	12.020	12.120	11.940	12.090	11.758	1,252,366
2022-03-29	12.060	12.080	11.820	12.070	11.738	1,506,828
2022-03-28	12.110	12.110	11.870	12.060	11.728	1,318,281
2022-03-25	11.880	12.300	11.850	12.140	11.806	2,371,260
2022-03-24	12.060	12.060	11.830	11.910	11.583	1,414,151
2022-03-23	12.280	12.280	12.060	12.100	11.767	2,677,929
2022-03-22	12.190	12.340	12.100	12.210	11.874	1,218,106
2022-03-21	12.170	12.230	11.940	12.210	11.874	1,610,800
2022-03-18	12.240	12.280	12.130	12.200	11.865	1,408,361
2022-03-17	12.360	12.430	12.180	12.240	11.904	2,152,335
2022-03-16	12.050	12.290	11.810	12.260	11.923	3,313,592
2022-03-15	12.400	12.450	11.660	11.980	11.651	4,011,080
2022-03-14	12.690	12.800	12.350	12.400	12.059	3,641,928
2022-03-11	12.240	12.760	11.810	12.630	12.283	5,881,069
2022-03-10	11.880	12.180	11.880	12.020	11.690	2,803,775
2022-03-09	11.900	12.050	11.230	11.820	11.495	4,163,469
2022-03-08	12.140	12.190	11.830	11.900	11.573	1,967,397
2022-03-07	12.300	12.310	12.020	12.190	11.855	2,411,158
2022-03-04	12.350	12.430	12.180	12.320	11.981	1,685,291
2022-03-03	12.320	12.570	12.270	12.400	12.059	2,815,680
2022-03-02	12.410	12.410	12.200	12.300	11.962	2,648,537
2022-03-01	12.400	12.450	12.300	12.420	12.079	1,484,175
2022-02-28	12.560	12.580	12.300	12.450	12.108	2,049,780
2022-02-25	12.550	12.720	12.400	12.560	12.215	2,309,100
2022-02-24	12.630	12.760	12.210	12.440	12.098	2,666,881
2022-02-23	12.530	12.840	12.500	12.680	12.331	2,207,501
2022-02-22	12.650	12.690	12.460	12.530	12.186	1,800,233
2022-02-21	12.640	12.760	12.590	12.720	12.370	1,270,475
2022-02-18	12.620	12.620	12.430	12.610	12.263	1,919,100
2022-02-17	12.690	12.790	12.600	12.610	12.263	2,229,500
2022-02-16	12.680	12.730	12.620	12.690	12.341	1,726,606
2022-02-15	12.550	12.680	12.490	12.650	12.302	1,532,810
2022-02-14	12.450	12.700	12.410	12.620	12.273	2,326,375
2022-02-11	12.710	12.720	12.400	12.610	12.263	3,957,387
2022-02-10	12.840	12.840	12.620	12.720	12.370	2,463,400
2022-02-09	12.760	12.910	12.690	12.790	12.438	3,023,630
2022-02-08	12.630	12.890	12.520	12.720	12.370	2,739,750

← NewerPage 19 of 21 · 1,212 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.