Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.050 | 15.350 | 14.020 | 15.140 | 14.724 | 6,817,909 |
| 2021-11-04 | 14.240 | 14.240 | 13.960 | 14.080 | 13.693 | 1,314,632 |
| 2021-11-03 | 14.150 | 14.200 | 14.000 | 14.190 | 13.800 | 839,375 |
| 2021-11-02 | 14.200 | 14.360 | 13.910 | 14.160 | 13.771 | 1,480,563 |
| 2021-11-01 | 14.400 | 14.400 | 13.800 | 14.280 | 13.887 | 2,795,517 |
| 2021-10-29 | 14.140 | 14.320 | 13.990 | 14.290 | 13.897 | 1,615,910 |
| 2021-10-28 | 14.320 | 14.320 | 13.830 | 14.140 | 13.751 | 1,556,248 |
| 2021-10-27 | 14.350 | 14.350 | 13.950 | 14.120 | 13.732 | 1,528,900 |
| 2021-10-26 | 14.600 | 14.650 | 14.160 | 14.230 | 13.839 | 1,987,180 |
| 2021-10-25 | 13.850 | 14.530 | 13.800 | 14.350 | 13.956 | 3,266,663 |
| 2021-10-22 | 13.820 | 14.040 | 13.800 | 13.930 | 13.547 | 1,339,025 |
| 2021-10-21 | 13.800 | 14.050 | 13.800 | 13.860 | 13.479 | 1,199,805 |
| 2021-10-20 | 13.990 | 13.990 | 13.810 | 13.830 | 13.450 | 1,003,484 |
| 2021-10-19 | 13.920 | 14.020 | 13.750 | 13.980 | 13.596 | 1,066,988 |
| 2021-10-18 | 13.880 | 14.000 | 13.790 | 13.950 | 13.566 | 736,900 |
| 2021-10-15 | 13.960 | 14.060 | 13.810 | 13.880 | 13.498 | 1,110,950 |
| 2021-10-14 | 14.040 | 14.070 | 13.860 | 14.060 | 13.673 | 1,285,299 |
← NewerPage 21 of 21 · 1,217 trading days
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.