Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.210	10.720	10.160	10.540	10.540	16,789,720
2026-04-17	10.190	10.250	10.030	10.200	10.200	9,120,125
2026-04-16	10.270	10.370	10.000	10.280	10.280	14,706,561
2026-04-15	10.400	10.410	10.070	10.280	10.280	12,915,840
2026-04-14	10.600	10.630	10.230	10.400	10.400	13,028,400
2026-04-13	10.770	10.790	10.360	10.500	10.500	14,781,500
2026-04-10	11.310	11.340	10.660	10.760	10.760	23,334,760
2026-04-09	10.260	11.360	10.210	11.360	11.360	15,819,750
2026-04-08	10.410	10.460	10.220	10.330	10.330	6,889,595
2026-04-07	10.130	10.300	9.900	10.280	10.280	7,473,970
2026-04-03	10.510	10.550	9.880	10.030	10.030	9,676,700
2026-04-02	10.600	10.680	10.350	10.380	10.380	9,583,642
2026-04-01	10.680	10.910	10.430	10.610	10.610	12,786,910
2026-03-31	10.640	11.180	10.570	10.580	10.580	16,923,860
2026-03-30	10.470	10.710	10.350	10.460	10.460	13,017,610
2026-03-27	10.800	11.040	10.300	10.470	10.470	20,758,175
2026-03-26	10.560	11.200	10.560	10.800	10.800	30,352,735
2026-03-25	9.490	10.420	9.450	10.420	10.420	23,589,042
2026-03-24	8.710	9.470	8.710	9.470	9.470	9,168,399
2026-03-23	9.330	9.390	8.530	8.610	8.610	8,248,240
2026-03-20	9.420	9.550	9.300	9.480	9.480	4,626,895
2026-03-19	9.680	9.710	9.410	9.460	9.460	4,507,645
2026-03-18	9.460	9.770	9.330	9.760	9.760	4,485,200
2026-03-17	9.680	9.750	9.400	9.440	9.440	4,161,090
2026-03-16	9.660	9.780	9.600	9.690	9.690	4,021,600
2026-03-13	9.660	9.830	9.640	9.710	9.710	4,073,855
2026-03-12	9.730	9.850	9.670	9.710	9.710	3,411,900
2026-03-11	9.930	9.980	9.700	9.760	9.760	3,895,995
2026-03-10	9.920	9.940	9.810	9.930	9.930	4,410,895
2026-03-09	9.820	9.940	9.690	9.780	9.780	6,051,730
2026-03-06	10.010	10.290	9.900	9.990	9.990	6,581,705
2026-03-05	9.800	10.070	9.770	10.020	10.020	6,416,000
2026-03-04	9.640	9.790	9.520	9.700	9.700	5,416,455
2026-03-03	9.760	10.000	9.680	9.780	9.780	6,588,000
2026-03-02	10.020	10.100	9.730	9.810	9.810	7,075,196
2026-02-27	10.230	10.240	10.040	10.120	10.120	4,609,700
2026-02-26	10.190	10.500	10.170	10.230	10.230	6,758,595
2026-02-25	10.100	10.400	10.100	10.190	10.190	6,212,000
2026-02-24	10.220	10.230	9.980	10.120	10.120	4,139,644
2026-02-13	10.090	10.230	10.060	10.130	10.130	4,245,400
2026-02-12	10.330	10.370	10.050	10.100	10.100	9,422,300
2026-02-11	10.510	10.540	10.220	10.230	10.230	6,827,980
2026-02-10	10.440	10.540	10.300	10.450	10.450	6,478,875
2026-02-09	10.690	10.770	10.340	10.450	10.450	8,920,150
2026-02-06	10.670	10.890	10.610	10.650	10.650	6,062,210
2026-02-05	10.620	11.100	10.540	10.770	10.770	9,755,295
2026-02-04	10.710	10.830	10.540	10.700	10.700	10,098,855
2026-02-03	11.080	11.100	10.680	10.730	10.730	14,795,675
2026-02-02	10.230	11.340	10.230	10.880	10.880	22,792,700
2026-01-30	10.170	10.740	10.050	10.610	10.610	19,350,237
2026-01-29	10.090	10.630	10.040	10.170	10.170	21,786,740
2026-01-28	9.580	9.780	9.550	9.760	9.760	4,689,600
2026-01-27	9.650	9.740	9.440	9.620	9.620	5,941,095
2026-01-26	9.970	10.000	9.570	9.640	9.640	7,436,335
2026-01-23	10.020	10.080	9.860	9.980	9.980	4,842,500
2026-01-22	10.020	10.060	9.810	10.010	10.010	5,205,265
2026-01-21	9.700	10.150	9.700	10.000	10.000	10,449,070
2026-01-20	9.690	9.820	9.510	9.690	9.690	6,795,975
2026-01-19	9.190	9.730	9.140	9.700	9.700	11,229,440
2026-01-16	9.110	9.290	8.960	9.170	9.170	5,742,205

← NewerPage 3 of 21 · 1,215 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.