Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.170 | 9.240 | 9.020 | 9.040 | 9.040 | 6,161,180 |
| 2026-01-14 | 9.430 | 9.460 | 9.120 | 9.260 | 9.260 | 8,036,150 |
| 2026-01-13 | 9.250 | 9.730 | 9.230 | 9.460 | 9.460 | 10,794,810 |
| 2026-01-12 | 8.870 | 9.340 | 8.870 | 9.240 | 9.240 | 10,642,630 |
| 2026-01-09 | 8.890 | 8.950 | 8.760 | 8.890 | 8.890 | 6,218,065 |
| 2026-01-08 | 8.540 | 9.030 | 8.470 | 8.850 | 8.850 | 11,282,567 |
| 2026-01-07 | 8.510 | 8.630 | 8.340 | 8.560 | 8.560 | 8,276,890 |
| 2026-01-06 | 8.480 | 8.590 | 8.370 | 8.540 | 8.540 | 7,933,700 |
| 2026-01-05 | 8.580 | 8.590 | 8.410 | 8.470 | 8.470 | 6,243,185 |
| 2025-12-31 | 8.760 | 8.760 | 8.350 | 8.520 | 8.520 | 7,643,900 |
| 2025-12-30 | 8.350 | 8.970 | 8.290 | 8.680 | 8.680 | 10,424,010 |
| 2025-12-29 | 8.390 | 8.410 | 8.220 | 8.350 | 8.350 | 3,632,705 |
| 2025-12-26 | 8.410 | 8.450 | 8.300 | 8.330 | 8.330 | 3,708,500 |
| 2025-12-25 | 8.290 | 8.440 | 8.270 | 8.420 | 8.420 | 3,132,200 |
| 2025-12-24 | 8.290 | 8.310 | 8.220 | 8.290 | 8.290 | 2,951,570 |
| 2025-12-23 | 8.450 | 8.480 | 8.270 | 8.310 | 8.310 | 3,268,550 |
| 2025-12-22 | 8.590 | 8.650 | 8.420 | 8.450 | 8.450 | 3,790,480 |
| 2025-12-19 | 8.410 | 8.610 | 8.340 | 8.600 | 8.600 | 3,999,190 |
| 2025-12-18 | 8.210 | 8.400 | 8.150 | 8.350 | 8.350 | 3,360,000 |
| 2025-12-17 | 8.160 | 8.220 | 8.070 | 8.210 | 8.210 | 3,562,945 |
| 2025-12-16 | 8.180 | 8.320 | 8.130 | 8.190 | 8.190 | 3,286,915 |
| 2025-12-15 | 8.100 | 8.250 | 8.020 | 8.180 | 8.180 | 3,149,500 |
| 2025-12-12 | 8.300 | 8.390 | 8.100 | 8.130 | 8.130 | 4,218,900 |
| 2025-12-11 | 8.470 | 8.510 | 8.240 | 8.260 | 8.260 | 4,326,500 |
| 2025-12-10 | 8.440 | 8.600 | 8.440 | 8.450 | 8.450 | 3,187,200 |
| 2025-12-09 | 8.530 | 8.580 | 8.420 | 8.480 | 8.480 | 2,233,200 |
| 2025-12-08 | 8.620 | 8.720 | 8.500 | 8.530 | 8.530 | 3,317,835 |
| 2025-12-05 | 8.600 | 8.670 | 8.500 | 8.620 | 8.620 | 2,685,300 |
| 2025-12-04 | 8.820 | 8.860 | 8.570 | 8.600 | 8.600 | 3,166,295 |
| 2025-12-03 | 8.860 | 8.900 | 8.760 | 8.860 | 8.860 | 2,487,675 |
| 2025-12-02 | 8.870 | 8.920 | 8.650 | 8.880 | 8.880 | 3,801,740 |
| 2025-12-01 | 9.030 | 9.110 | 8.860 | 8.860 | 8.860 | 3,104,570 |
| 2025-11-28 | 8.830 | 8.960 | 8.760 | 8.950 | 8.950 | 2,128,200 |
| 2025-11-27 | 8.760 | 8.890 | 8.740 | 8.850 | 8.850 | 3,034,945 |
| 2025-11-26 | 8.990 | 8.990 | 8.770 | 8.800 | 8.800 | 3,995,400 |
| 2025-11-25 | 8.880 | 8.980 | 8.800 | 8.950 | 8.950 | 3,432,000 |
| 2025-11-24 | 8.820 | 8.960 | 8.720 | 8.810 | 8.810 | 4,936,435 |
| 2025-11-21 | 9.140 | 9.230 | 8.720 | 8.760 | 8.760 | 7,260,045 |
| 2025-11-20 | 9.250 | 9.340 | 9.000 | 9.140 | 9.140 | 5,987,095 |
| 2025-11-19 | 9.450 | 9.470 | 9.150 | 9.260 | 9.260 | 5,537,620 |
| 2025-11-18 | 9.330 | 9.400 | 9.200 | 9.340 | 9.340 | 4,880,500 |
| 2025-11-17 | 9.300 | 9.400 | 9.230 | 9.330 | 9.330 | 4,050,630 |
| 2025-11-14 | 9.220 | 9.500 | 9.210 | 9.300 | 9.300 | 5,148,800 |
| 2025-11-13 | 9.210 | 9.300 | 9.090 | 9.290 | 9.290 | 5,315,655 |
| 2025-11-12 | 9.090 | 9.300 | 9.060 | 9.210 | 9.210 | 5,598,845 |
| 2025-11-11 | 9.000 | 9.120 | 8.910 | 9.090 | 9.090 | 3,972,300 |
| 2025-11-10 | 8.920 | 9.100 | 8.840 | 9.040 | 9.040 | 5,626,800 |
| 2025-11-07 | 8.930 | 8.990 | 8.860 | 8.900 | 8.900 | 2,961,875 |
| 2025-11-06 | 9.010 | 9.010 | 8.860 | 8.950 | 8.950 | 3,182,700 |
| 2025-11-05 | 8.820 | 8.990 | 8.810 | 8.960 | 8.960 | 5,476,111 |
| 2025-11-04 | 8.970 | 8.980 | 8.820 | 8.890 | 8.890 | 5,428,140 |
| 2025-11-03 | 8.900 | 9.110 | 8.840 | 8.980 | 8.980 | 9,943,700 |
| 2025-10-31 | 8.970 | 9.030 | 8.840 | 8.930 | 8.930 | 8,256,180 |
| 2025-10-30 | 9.000 | 9.130 | 8.770 | 8.870 | 8.870 | 15,674,415 |
| 2025-10-29 | 8.820 | 9.400 | 8.600 | 9.170 | 9.170 | 14,142,800 |
| 2025-10-28 | 8.710 | 8.940 | 8.650 | 8.870 | 8.870 | 5,320,345 |
| 2025-10-27 | 8.730 | 8.780 | 8.580 | 8.730 | 8.730 | 6,608,600 |
| 2025-10-24 | 8.730 | 8.860 | 8.640 | 8.710 | 8.710 | 6,909,860 |
| 2025-10-23 | 8.720 | 8.830 | 8.550 | 8.690 | 8.690 | 7,281,015 |
| 2025-10-22 | 8.660 | 8.900 | 8.600 | 8.750 | 8.750 | 11,241,375 |
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.