Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.230 | 8.690 | 8.190 | 8.660 | 8.660 | 12,948,865 |
| 2025-10-20 | 8.210 | 8.260 | 8.140 | 8.220 | 8.220 | 4,230,505 |
| 2025-10-17 | 8.160 | 8.240 | 8.080 | 8.170 | 8.170 | 5,988,060 |
| 2025-10-16 | 8.130 | 8.180 | 8.090 | 8.160 | 8.160 | 4,219,550 |
| 2025-10-15 | 8.060 | 8.190 | 8.000 | 8.130 | 8.130 | 4,816,605 |
| 2025-10-14 | 7.970 | 8.080 | 7.960 | 8.030 | 8.030 | 4,691,500 |
| 2025-10-13 | 7.740 | 7.980 | 7.610 | 7.930 | 7.930 | 4,758,765 |
| 2025-10-10 | 7.820 | 7.990 | 7.790 | 7.950 | 7.950 | 4,274,620 |
| 2025-10-09 | 7.820 | 7.900 | 7.740 | 7.820 | 7.820 | 4,510,520 |
| 2025-09-30 | 7.910 | 7.950 | 7.810 | 7.810 | 7.810 | 3,367,525 |
| 2025-09-29 | 7.770 | 7.940 | 7.640 | 7.900 | 7.900 | 4,697,300 |
| 2025-09-26 | 7.700 | 7.830 | 7.610 | 7.810 | 7.810 | 4,209,590 |
| 2025-09-25 | 7.810 | 7.860 | 7.670 | 7.710 | 7.710 | 4,424,300 |
| 2025-09-24 | 7.660 | 7.830 | 7.660 | 7.810 | 7.810 | 3,708,041 |
| 2025-09-23 | 7.790 | 7.890 | 7.520 | 7.700 | 7.700 | 5,358,800 |
| 2025-09-22 | 7.910 | 7.950 | 7.750 | 7.830 | 7.830 | 4,293,950 |
| 2025-09-19 | 7.920 | 7.960 | 7.740 | 7.920 | 7.920 | 4,849,575 |
| 2025-09-18 | 8.110 | 8.110 | 7.850 | 7.910 | 7.910 | 6,468,815 |
| 2025-09-17 | 8.200 | 8.200 | 8.080 | 8.110 | 8.110 | 4,781,260 |
| 2025-09-16 | 8.120 | 8.220 | 8.080 | 8.220 | 8.220 | 4,925,370 |
| 2025-09-15 | 8.220 | 8.230 | 8.040 | 8.100 | 8.100 | 4,859,595 |
| 2025-09-12 | 8.330 | 8.330 | 8.180 | 8.190 | 8.190 | 4,216,470 |
| 2025-09-11 | 8.330 | 8.330 | 8.120 | 8.280 | 8.280 | 5,650,500 |
| 2025-09-10 | 8.290 | 8.380 | 8.240 | 8.380 | 8.380 | 6,562,465 |
| 2025-09-09 | 8.290 | 8.320 | 8.220 | 8.290 | 8.290 | 4,138,606 |
| 2025-09-08 | 8.170 | 8.300 | 8.140 | 8.280 | 8.280 | 5,492,530 |
| 2025-09-05 | 8.140 | 8.200 | 8.030 | 8.170 | 8.170 | 5,757,950 |
| 2025-09-04 | 8.000 | 8.190 | 7.910 | 8.150 | 8.150 | 6,813,283 |
| 2025-09-03 | 8.080 | 8.120 | 7.890 | 7.930 | 7.930 | 4,291,595 |
| 2025-09-02 | 8.090 | 8.120 | 7.890 | 8.100 | 8.100 | 6,863,295 |
| 2025-09-01 | 8.090 | 8.290 | 7.980 | 8.120 | 8.120 | 9,506,790 |
| 2025-08-29 | 8.120 | 8.340 | 8.040 | 8.060 | 8.060 | 12,789,795 |
| 2025-08-28 | 7.960 | 8.050 | 7.700 | 7.920 | 7.920 | 5,900,631 |
| 2025-08-27 | 8.260 | 8.280 | 7.900 | 7.920 | 7.920 | 8,204,750 |
| 2025-08-26 | 8.200 | 8.320 | 8.140 | 8.240 | 8.240 | 7,172,200 |
| 2025-08-25 | 8.250 | 8.270 | 8.150 | 8.200 | 8.200 | 8,038,550 |
| 2025-08-22 | 8.470 | 8.720 | 8.190 | 8.280 | 8.280 | 7,995,700 |
| 2025-08-21 | 8.430 | 8.530 | 8.350 | 8.470 | 8.470 | 4,581,475 |
| 2025-08-20 | 8.340 | 8.360 | 8.230 | 8.360 | 8.360 | 4,174,887 |
| 2025-08-19 | 8.160 | 8.380 | 8.100 | 8.360 | 8.360 | 6,750,425 |
| 2025-08-18 | 8.200 | 8.290 | 8.110 | 8.160 | 8.160 | 7,552,790 |
| 2025-08-15 | 8.240 | 8.330 | 8.170 | 8.210 | 8.210 | 4,798,515 |
| 2025-08-14 | 8.470 | 8.550 | 8.230 | 8.240 | 8.240 | 4,752,105 |
| 2025-08-13 | 8.550 | 8.560 | 8.430 | 8.450 | 8.450 | 3,329,330 |
| 2025-08-12 | 8.620 | 8.660 | 8.490 | 8.510 | 8.510 | 3,212,505 |
| 2025-08-11 | 8.560 | 8.650 | 8.480 | 8.570 | 8.570 | 4,523,600 |
| 2025-08-08 | 8.520 | 8.540 | 8.380 | 8.530 | 8.530 | 3,800,231 |
| 2025-08-07 | 8.560 | 8.570 | 8.460 | 8.470 | 8.470 | 3,278,500 |
| 2025-08-06 | 8.450 | 8.530 | 8.380 | 8.520 | 8.520 | 4,071,680 |
| 2025-08-05 | 8.360 | 8.470 | 8.360 | 8.450 | 8.450 | 4,120,520 |
| 2025-08-04 | 8.240 | 8.370 | 8.150 | 8.350 | 8.350 | 4,618,041 |
| 2025-08-01 | 8.170 | 8.310 | 8.100 | 8.270 | 8.270 | 4,708,315 |
| 2025-07-31 | 8.300 | 8.370 | 8.120 | 8.140 | 8.140 | 4,756,990 |
| 2025-07-30 | 8.270 | 8.380 | 8.230 | 8.360 | 8.360 | 3,662,760 |
| 2025-07-29 | 8.350 | 8.360 | 8.150 | 8.270 | 8.270 | 4,151,131 |
| 2025-07-28 | 8.380 | 8.440 | 8.240 | 8.320 | 8.320 | 4,385,740 |
| 2025-07-25 | 8.250 | 8.360 | 8.230 | 8.300 | 8.300 | 3,796,696 |
| 2025-07-24 | 8.230 | 8.310 | 8.190 | 8.250 | 8.250 | 3,309,725 |
| 2025-07-23 | 8.350 | 8.350 | 8.180 | 8.190 | 8.190 | 4,136,380 |
| 2025-07-22 | 8.390 | 8.420 | 8.260 | 8.340 | 8.340 | 3,511,800 |
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.