Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.480	12.880	12.360	12.590	12.244	4,260,623
2022-01-28	12.300	12.520	12.100	12.350	12.010	2,833,311
2022-01-27	12.300	12.480	12.100	12.180	11.845	2,575,089
2022-01-26	12.700	12.790	12.230	12.380	12.040	3,715,888
2022-01-25	12.930	12.960	12.510	12.530	12.186	3,849,910
2022-01-24	13.200	13.210	12.910	12.990	12.633	2,922,614
2022-01-21	13.290	13.360	13.130	13.200	12.837	3,235,145
2022-01-20	13.420	13.450	13.150	13.290	12.925	4,030,966
2022-01-19	13.420	13.560	13.280	13.420	13.051	4,334,070
2022-01-18	13.620	13.740	13.250	13.420	13.051	5,522,877
2022-01-17	13.230	13.770	13.200	13.640	13.265	7,589,450
2022-01-14	13.930	13.980	13.230	13.310	12.944	9,108,261
2022-01-13	14.200	14.340	13.920	13.930	13.547	4,554,572
2022-01-12	14.100	14.520	14.080	14.160	13.771	5,005,761
2022-01-11	14.010	14.390	14.000	14.190	13.800	2,730,595
2022-01-10	14.070	14.360	13.810	14.080	13.693	3,672,590
2022-01-07	14.440	14.640	14.090	14.090	13.703	3,908,703
2022-01-06	14.550	14.730	14.410	14.570	14.169	3,405,734
2022-01-05	14.790	14.930	14.510	14.700	14.296	4,734,721
2022-01-04	14.540	14.980	14.450	14.870	14.461	8,188,148
2021-12-31	14.520	14.600	14.130	14.590	14.189	5,961,916
2021-12-30	14.070	14.970	14.050	14.530	14.131	6,330,276
2021-12-29	14.300	14.310	14.020	14.070	13.683	2,579,527
2021-12-28	14.170	14.300	14.080	14.250	13.858	2,055,657
2021-12-27	14.360	14.420	14.060	14.170	13.780	2,832,632
2021-12-24	14.850	15.000	14.350	14.410	14.014	4,200,418
2021-12-23	14.850	15.300	14.650	14.970	14.558	7,656,473
2021-12-22	14.270	14.830	14.160	14.770	14.364	5,153,050
2021-12-21	14.220	14.340	14.120	14.290	13.897	2,065,638
2021-12-20	14.370	14.480	14.200	14.220	13.829	3,941,688
2021-12-17	14.660	15.110	14.620	14.680	14.276	5,396,040
2021-12-16	15.200	15.300	14.650	14.760	14.354	4,672,171
2021-12-15	14.930	15.760	14.900	15.050	14.636	6,145,745
2021-12-14	14.790	14.870	14.600	14.790	14.383	2,122,005
2021-12-13	15.070	15.180	14.700	14.820	14.413	3,380,300
2021-12-10	15.200	15.380	15.060	15.100	14.685	3,376,870
2021-12-09	15.010	15.310	14.850	15.180	14.763	2,357,242
2021-12-08	15.140	15.150	14.880	15.010	14.597	1,576,449
2021-12-07	14.720	15.380	14.540	14.950	14.539	4,255,894
2021-12-06	14.960	15.580	14.660	14.720	14.315	4,068,043
2021-12-03	14.700	15.020	14.610	14.960	14.549	2,018,357
2021-12-02	14.950	15.060	14.670	14.670	14.267	1,298,550
2021-12-01	15.000	15.100	14.880	14.950	14.539	1,089,421
2021-11-30	14.700	15.130	14.660	15.080	14.665	2,459,388
2021-11-29	14.950	14.950	14.600	14.710	14.306	2,597,648
2021-11-26	14.980	15.210	14.920	15.170	14.753	2,502,299
2021-11-25	15.080	15.300	14.860	14.990	14.578	2,318,830
2021-11-24	15.170	15.320	14.980	15.210	14.792	2,151,100
2021-11-23	15.240	15.350	15.080	15.080	14.665	2,696,031
2021-11-22	15.560	15.650	14.900	15.260	14.840	2,256,284
2021-11-19	15.210	15.880	15.180	15.520	15.093	4,714,581
2021-11-18	15.480	15.740	15.300	15.310	14.889	3,033,086
2021-11-17	15.620	15.700	15.420	15.530	15.103	2,733,200
2021-11-16	15.750	15.810	15.440	15.470	15.045	2,157,511
2021-11-15	15.660	15.780	15.260	15.750	15.317	2,602,712
2021-11-12	15.760	15.800	15.480	15.660	15.229	1,793,930
2021-11-11	15.250	15.760	14.990	15.680	15.249	5,501,412
2021-11-10	15.600	15.640	15.000	15.280	14.860	4,439,170
2021-11-09	15.100	15.300	14.910	15.290	14.870	2,950,564
2021-11-08	14.800	15.500	14.760	15.280	14.860	5,140,188

← NewerPage 20 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.