Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.690 | 7.880 | 7.400 | 7.410 | 7.410 | 5,008,100 |
| 2026-07-16 | 7.590 | 7.790 | 7.560 | 7.680 | 7.680 | 3,103,400 |
| 2026-07-15 | 7.560 | 7.780 | 7.500 | 7.650 | 7.650 | 3,589,650 |
| 2026-07-14 | 7.450 | 7.670 | 7.440 | 7.660 | 7.478 | 4,190,650 |
| 2026-07-13 | 7.600 | 7.650 | 7.430 | 7.460 | 7.283 | 3,594,355 |
| 2026-07-10 | 7.470 | 7.750 | 7.380 | 7.600 | 7.419 | 5,345,450 |
| 2026-07-09 | 7.650 | 7.690 | 7.420 | 7.540 | 7.361 | 3,939,900 |
| 2026-07-08 | 7.710 | 7.740 | 7.540 | 7.650 | 7.468 | 3,120,365 |
| 2026-07-07 | 7.970 | 8.000 | 7.650 | 7.700 | 7.700 | 3,607,190 |
| 2026-07-06 | 8.020 | 8.170 | 7.940 | 7.970 | 7.970 | 3,244,300 |
| 2026-07-03 | 7.870 | 8.090 | 7.800 | 8.020 | 8.020 | 4,453,900 |
| 2026-07-02 | 7.730 | 7.970 | 7.670 | 7.850 | 7.850 | 5,730,995 |
| 2026-07-01 | 7.670 | 7.750 | 7.500 | 7.700 | 7.700 | 4,461,340 |
| 2026-06-30 | 7.660 | 7.790 | 7.480 | 7.570 | 7.570 | 4,841,085 |
| 2026-06-29 | 7.710 | 7.800 | 7.440 | 7.730 | 7.730 | 5,074,800 |
| 2026-06-26 | 8.050 | 8.060 | 7.700 | 7.710 | 7.710 | 5,720,315 |
| 2026-06-25 | 8.240 | 8.380 | 8.000 | 8.050 | 8.050 | 3,706,465 |
| 2026-06-24 | 8.340 | 8.460 | 8.190 | 8.260 | 8.260 | 3,881,375 |
| 2026-06-23 | 8.320 | 8.590 | 8.320 | 8.380 | 8.380 | 3,770,810 |
| 2026-06-22 | 8.310 | 8.420 | 8.070 | 8.340 | 8.340 | 4,416,116 |
| 2026-06-18 | 8.370 | 8.480 | 8.310 | 8.370 | 8.370 | 2,943,215 |
| 2026-06-17 | 8.700 | 8.720 | 8.370 | 8.430 | 8.430 | 6,433,655 |
| 2026-06-16 | 9.100 | 9.270 | 8.710 | 8.740 | 8.740 | 6,007,446 |
| 2026-06-15 | 9.140 | 9.290 | 9.040 | 9.120 | 9.120 | 4,157,836 |
| 2026-06-12 | 9.090 | 9.150 | 8.870 | 9.110 | 9.110 | 4,654,586 |
| 2026-06-11 | 8.950 | 9.070 | 8.780 | 9.070 | 9.070 | 4,303,900 |
| 2026-06-10 | 8.900 | 9.030 | 8.770 | 9.000 | 9.000 | 4,047,000 |
| 2026-06-09 | 8.950 | 9.070 | 8.810 | 8.960 | 8.960 | 4,201,700 |
| 2026-06-08 | 8.950 | 9.230 | 8.750 | 8.930 | 8.930 | 6,008,800 |
| 2026-06-05 | 9.060 | 9.200 | 8.930 | 9.090 | 9.090 | 5,589,820 |
| 2026-06-04 | 9.360 | 9.390 | 8.970 | 9.070 | 9.070 | 5,241,375 |
| 2026-06-03 | 9.480 | 9.480 | 9.180 | 9.280 | 9.280 | 6,532,299 |
| 2026-06-02 | 10.000 | 10.080 | 9.340 | 9.420 | 9.420 | 9,702,300 |
| 2026-06-01 | 9.100 | 9.980 | 8.930 | 9.980 | 9.980 | 12,308,834 |
| 2026-05-29 | 9.030 | 9.200 | 9.010 | 9.070 | 9.070 | 3,518,645 |
| 2026-05-28 | 9.040 | 9.220 | 8.910 | 9.060 | 9.060 | 4,604,845 |
| 2026-05-27 | 9.340 | 9.350 | 8.930 | 9.070 | 9.070 | 4,352,555 |
| 2026-05-26 | 9.530 | 9.550 | 9.210 | 9.370 | 9.370 | 4,652,000 |
| 2026-05-25 | 9.430 | 9.630 | 9.220 | 9.450 | 9.450 | 6,163,900 |
| 2026-05-22 | 9.350 | 9.380 | 9.150 | 9.300 | 9.300 | 4,165,855 |
| 2026-05-21 | 9.560 | 9.740 | 9.260 | 9.300 | 9.300 | 4,941,035 |
| 2026-05-20 | 9.740 | 9.760 | 9.550 | 9.680 | 9.680 | 5,383,075 |
| 2026-05-19 | 9.580 | 9.760 | 9.500 | 9.720 | 9.720 | 3,973,800 |
| 2026-05-18 | 9.750 | 9.750 | 9.510 | 9.640 | 9.640 | 5,046,193 |
| 2026-05-15 | 9.980 | 10.000 | 9.670 | 9.750 | 9.750 | 5,917,785 |
| 2026-05-14 | 10.230 | 10.230 | 9.880 | 9.880 | 9.880 | 7,126,775 |
| 2026-05-13 | 10.450 | 10.500 | 10.170 | 10.240 | 10.240 | 7,757,645 |
| 2026-05-12 | 10.650 | 10.700 | 10.420 | 10.450 | 10.450 | 7,468,300 |
| 2026-05-11 | 10.830 | 10.830 | 10.400 | 10.650 | 10.650 | 11,324,493 |
| 2026-05-08 | 10.750 | 10.950 | 10.600 | 10.810 | 10.810 | 8,206,799 |
| 2026-05-07 | 10.880 | 10.920 | 10.620 | 10.770 | 10.770 | 10,462,830 |
| 2026-05-06 | 11.060 | 11.090 | 10.580 | 10.820 | 10.820 | 15,105,153 |
| 2026-04-30 | 10.870 | 11.290 | 10.810 | 11.100 | 11.100 | 21,443,700 |
| 2026-04-29 | 10.400 | 10.680 | 10.400 | 10.580 | 10.580 | 10,666,895 |
| 2026-04-28 | 10.560 | 10.730 | 10.400 | 10.500 | 10.500 | 9,197,380 |
| 2026-04-27 | 10.500 | 10.880 | 10.160 | 10.610 | 10.610 | 12,728,561 |
| 2026-04-24 | 10.380 | 10.650 | 10.290 | 10.470 | 10.470 | 10,097,800 |
| 2026-04-23 | 10.390 | 10.620 | 10.260 | 10.300 | 10.300 | 10,616,950 |
| 2026-04-22 | 10.620 | 10.640 | 10.300 | 10.420 | 10.420 | 10,376,087 |
| 2026-04-21 | 10.370 | 10.750 | 10.340 | 10.640 | 10.640 | 13,402,062 |
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.