Shenzhen Ellassay Fashion Co historical data

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

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

← NewerPage 4 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.