Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.390 | 8.420 | 8.260 | 8.340 | 8.340 | 3,511,800 |
| 2025-07-21 | 8.360 | 8.420 | 8.300 | 8.370 | 8.370 | 3,851,078 |
| 2025-07-18 | 8.280 | 8.370 | 8.200 | 8.340 | 8.340 | 4,292,441 |
| 2025-07-17 | 8.300 | 8.330 | 8.190 | 8.270 | 8.270 | 3,276,841 |
| 2025-07-16 | 8.180 | 8.330 | 8.160 | 8.250 | 8.250 | 3,738,761 |
| 2025-07-15 | 8.230 | 8.240 | 8.030 | 8.150 | 8.150 | 3,698,630 |
| 2025-07-14 | 8.160 | 8.290 | 8.100 | 8.230 | 8.230 | 4,331,000 |
| 2025-07-11 | 8.200 | 8.260 | 8.130 | 8.140 | 8.140 | 5,317,400 |
| 2025-07-10 | 8.150 | 8.340 | 8.090 | 8.230 | 8.230 | 7,218,580 |
| 2025-07-09 | 8.240 | 8.590 | 8.200 | 8.430 | 8.430 | 8,904,890 |
| 2025-07-08 | 8.240 | 8.600 | 8.150 | 8.240 | 8.240 | 5,597,600 |
| 2025-07-07 | 8.100 | 8.280 | 8.030 | 8.190 | 8.190 | 3,390,400 |
| 2025-07-04 | 8.190 | 8.230 | 8.050 | 8.100 | 8.100 | 2,923,100 |
| 2025-07-03 | 8.230 | 8.300 | 8.140 | 8.190 | 8.190 | 2,661,000 |
| 2025-07-02 | 8.360 | 8.360 | 8.180 | 8.240 | 8.240 | 3,442,685 |
| 2025-07-01 | 8.300 | 8.450 | 8.210 | 8.310 | 8.310 | 5,507,550 |
| 2025-06-30 | 8.060 | 8.490 | 7.910 | 8.300 | 8.300 | 8,591,345 |
| 2025-06-27 | 7.860 | 8.000 | 7.830 | 7.970 | 7.970 | 2,843,270 |
| 2025-06-26 | 7.960 | 8.090 | 7.830 | 7.860 | 7.860 | 3,544,545 |
| 2025-06-25 | 7.950 | 8.370 | 7.890 | 7.940 | 7.940 | 6,652,800 |
| 2025-06-24 | 7.660 | 7.910 | 7.610 | 7.890 | 7.890 | 3,831,530 |
| 2025-06-23 | 7.470 | 7.680 | 7.460 | 7.650 | 7.650 | 3,368,795 |
| 2025-06-20 | 7.580 | 7.650 | 7.500 | 7.520 | 7.520 | 3,184,775 |
| 2025-06-19 | 7.730 | 7.800 | 7.560 | 7.600 | 7.600 | 3,840,155 |
| 2025-06-18 | 7.820 | 7.950 | 7.680 | 7.760 | 7.760 | 5,422,095 |
| 2025-06-17 | 7.950 | 7.980 | 7.840 | 7.900 | 7.900 | 4,623,770 |
| 2025-06-16 | 7.840 | 8.000 | 7.820 | 7.930 | 7.930 | 7,130,310 |
| 2025-06-13 | 8.220 | 8.270 | 7.870 | 7.940 | 7.940 | 13,407,045 |
| 2025-06-12 | 8.110 | 8.900 | 8.030 | 8.330 | 8.330 | 16,636,270 |
| 2025-06-11 | 7.940 | 8.120 | 7.930 | 8.090 | 8.090 | 4,302,067 |
| 2025-06-10 | 8.040 | 8.090 | 7.830 | 7.970 | 7.970 | 4,938,580 |
| 2025-06-09 | 7.910 | 8.030 | 7.870 | 8.010 | 8.010 | 4,061,840 |
| 2025-06-06 | 7.870 | 7.930 | 7.790 | 7.920 | 7.920 | 3,663,870 |
| 2025-06-05 | 7.970 | 8.070 | 7.820 | 7.870 | 7.870 | 4,838,900 |
| 2025-06-04 | 7.870 | 8.260 | 7.870 | 8.030 | 8.030 | 7,060,433 |
| 2025-06-03 | 7.580 | 7.860 | 7.580 | 7.830 | 7.830 | 5,256,150 |
| 2025-05-30 | 7.740 | 7.870 | 7.640 | 7.660 | 7.660 | 3,934,100 |
| 2025-05-29 | 7.750 | 7.810 | 7.610 | 7.770 | 7.770 | 5,042,990 |
| 2025-05-28 | 7.540 | 7.720 | 7.540 | 7.690 | 7.690 | 3,977,400 |
| 2025-05-27 | 7.390 | 7.620 | 7.390 | 7.600 | 7.600 | 5,157,100 |
| 2025-05-26 | 7.420 | 7.500 | 7.300 | 7.410 | 7.410 | 4,196,380 |
| 2025-05-23 | 7.520 | 7.540 | 7.370 | 7.380 | 7.380 | 3,450,205 |
| 2025-05-22 | 7.610 | 7.680 | 7.460 | 7.490 | 7.490 | 3,945,300 |
| 2025-05-21 | 7.580 | 7.650 | 7.480 | 7.620 | 7.620 | 4,148,690 |
| 2025-05-20 | 7.450 | 7.630 | 7.350 | 7.600 | 7.600 | 4,615,915 |
| 2025-05-19 | 7.310 | 7.480 | 7.280 | 7.450 | 7.450 | 5,188,115 |
| 2025-05-16 | 7.240 | 7.350 | 7.180 | 7.320 | 7.320 | 3,741,890 |
| 2025-05-15 | 7.190 | 7.300 | 7.180 | 7.260 | 7.260 | 4,027,575 |
| 2025-05-14 | 7.230 | 7.230 | 7.080 | 7.210 | 7.210 | 3,141,365 |
| 2025-05-13 | 7.220 | 7.310 | 7.190 | 7.240 | 7.240 | 3,868,000 |
| 2025-05-12 | 7.210 | 7.300 | 7.130 | 7.190 | 7.190 | 4,156,275 |
| 2025-05-09 | 7.200 | 7.250 | 7.150 | 7.170 | 7.170 | 4,151,670 |
| 2025-05-08 | 7.160 | 7.200 | 7.070 | 7.180 | 7.180 | 4,106,545 |
| 2025-05-07 | 7.130 | 7.200 | 7.080 | 7.150 | 7.150 | 5,951,375 |
| 2025-05-06 | 6.950 | 7.120 | 6.950 | 7.090 | 7.090 | 6,388,465 |
| 2025-04-30 | 7.010 | 7.160 | 6.870 | 6.900 | 6.900 | 6,261,515 |
| 2025-04-29 | 6.720 | 7.130 | 6.720 | 6.970 | 6.970 | 11,236,660 |
| 2025-04-28 | 6.700 | 6.700 | 6.530 | 6.620 | 6.620 | 2,977,200 |
| 2025-04-25 | 6.700 | 6.770 | 6.670 | 6.710 | 6.710 | 2,870,500 |
| 2025-04-24 | 6.680 | 6.790 | 6.620 | 6.670 | 6.670 | 3,063,600 |
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.