Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.810 | 6.850 | 6.680 | 6.690 | 6.690 | 3,035,800 |
| 2025-04-22 | 6.750 | 6.800 | 6.710 | 6.780 | 6.780 | 3,561,600 |
| 2025-04-21 | 6.760 | 6.840 | 6.650 | 6.750 | 6.750 | 4,541,300 |
| 2025-04-18 | 6.800 | 7.040 | 6.640 | 6.780 | 6.780 | 7,743,800 |
| 2025-04-17 | 6.690 | 6.940 | 6.610 | 6.800 | 6.800 | 4,950,859 |
| 2025-04-16 | 6.720 | 6.760 | 6.470 | 6.710 | 6.710 | 4,733,369 |
| 2025-04-15 | 6.560 | 6.720 | 6.520 | 6.720 | 6.720 | 3,732,041 |
| 2025-04-14 | 6.440 | 6.630 | 6.440 | 6.570 | 6.570 | 3,942,295 |
| 2025-04-11 | 6.380 | 6.520 | 6.370 | 6.420 | 6.420 | 2,813,400 |
| 2025-04-10 | 6.260 | 6.480 | 6.260 | 6.410 | 6.410 | 4,984,264 |
| 2025-04-09 | 6.100 | 6.290 | 5.760 | 6.240 | 6.240 | 6,548,636 |
| 2025-04-08 | 6.210 | 6.310 | 6.060 | 6.180 | 6.180 | 7,811,917 |
| 2025-04-07 | 6.770 | 6.770 | 6.310 | 6.310 | 6.310 | 5,752,500 |
| 2025-04-03 | 6.950 | 7.040 | 6.910 | 7.010 | 7.010 | 2,190,600 |
| 2025-04-02 | 7.010 | 7.050 | 6.930 | 7.000 | 7.000 | 2,844,745 |
| 2025-04-01 | 6.820 | 7.040 | 6.810 | 6.940 | 6.940 | 3,208,325 |
| 2025-03-31 | 6.920 | 6.940 | 6.760 | 6.800 | 6.800 | 4,084,400 |
| 2025-03-28 | 7.150 | 7.150 | 6.960 | 6.990 | 6.990 | 3,627,200 |
| 2025-03-27 | 7.110 | 7.220 | 7.030 | 7.130 | 7.130 | 3,188,645 |
| 2025-03-26 | 7.000 | 7.200 | 6.970 | 7.160 | 7.160 | 4,414,375 |
| 2025-03-25 | 7.010 | 7.020 | 6.870 | 6.990 | 6.990 | 4,062,924 |
| 2025-03-24 | 7.260 | 7.270 | 6.920 | 7.010 | 7.010 | 5,983,000 |
| 2025-03-21 | 7.350 | 7.360 | 7.210 | 7.260 | 7.260 | 4,548,595 |
| 2025-03-20 | 7.400 | 7.440 | 7.330 | 7.360 | 7.360 | 4,137,061 |
| 2025-03-19 | 7.480 | 7.510 | 7.360 | 7.400 | 7.400 | 4,209,660 |
| 2025-03-18 | 7.410 | 7.510 | 7.340 | 7.510 | 7.510 | 5,314,900 |
| 2025-03-17 | 7.360 | 7.480 | 7.360 | 7.410 | 7.410 | 6,042,265 |
| 2025-03-14 | 7.220 | 7.430 | 7.160 | 7.370 | 7.370 | 9,379,515 |
| 2025-03-13 | 7.270 | 7.310 | 7.130 | 7.210 | 7.210 | 5,361,500 |
| 2025-03-12 | 7.330 | 7.380 | 7.240 | 7.290 | 7.290 | 7,228,730 |
| 2025-03-11 | 7.220 | 7.330 | 7.180 | 7.330 | 7.330 | 4,959,798 |
| 2025-03-10 | 7.180 | 7.330 | 7.180 | 7.280 | 7.280 | 5,204,600 |
| 2025-03-07 | 7.210 | 7.280 | 7.130 | 7.170 | 7.170 | 4,005,835 |
| 2025-03-06 | 7.150 | 7.230 | 7.070 | 7.220 | 7.220 | 4,953,485 |
| 2025-03-05 | 7.220 | 7.260 | 7.010 | 7.140 | 7.140 | 5,590,300 |
| 2025-03-04 | 7.230 | 7.290 | 7.180 | 7.260 | 7.260 | 4,320,500 |
| 2025-03-03 | 7.230 | 7.390 | 7.190 | 7.280 | 7.280 | 6,832,285 |
| 2025-02-28 | 7.310 | 7.410 | 7.190 | 7.230 | 7.230 | 5,599,900 |
| 2025-02-27 | 7.220 | 7.370 | 7.220 | 7.360 | 7.360 | 6,330,000 |
| 2025-02-26 | 7.170 | 7.300 | 7.170 | 7.250 | 7.250 | 4,790,504 |
| 2025-02-25 | 7.150 | 7.300 | 7.120 | 7.170 | 7.170 | 3,984,349 |
| 2025-02-24 | 7.160 | 7.270 | 7.100 | 7.210 | 7.210 | 5,089,100 |
| 2025-02-21 | 7.220 | 7.260 | 7.100 | 7.170 | 7.170 | 4,945,920 |
| 2025-02-20 | 7.150 | 7.290 | 7.110 | 7.260 | 7.260 | 5,443,400 |
| 2025-02-19 | 7.130 | 7.190 | 7.100 | 7.140 | 7.140 | 4,183,400 |
| 2025-02-18 | 7.330 | 7.340 | 7.100 | 7.120 | 7.120 | 5,287,100 |
| 2025-02-17 | 7.160 | 7.330 | 7.130 | 7.320 | 7.320 | 6,338,775 |
| 2025-02-14 | 7.180 | 7.200 | 7.100 | 7.200 | 7.200 | 5,540,200 |
| 2025-02-13 | 7.280 | 7.310 | 7.170 | 7.180 | 7.180 | 5,838,380 |
| 2025-02-12 | 7.260 | 7.330 | 7.190 | 7.280 | 7.280 | 6,302,200 |
| 2025-02-11 | 7.230 | 7.320 | 7.140 | 7.280 | 7.280 | 8,682,800 |
| 2025-02-10 | 7.080 | 7.220 | 7.060 | 7.220 | 7.220 | 8,335,440 |
| 2025-02-07 | 7.010 | 7.140 | 6.970 | 7.090 | 7.090 | 8,307,395 |
| 2025-02-06 | 7.000 | 7.020 | 6.870 | 7.010 | 7.010 | 7,517,416 |
| 2025-02-05 | 6.980 | 7.030 | 6.890 | 6.960 | 6.960 | 5,836,450 |
| 2025-01-27 | 6.940 | 7.120 | 6.890 | 6.960 | 6.960 | 7,795,594 |
| 2025-01-24 | 6.920 | 7.020 | 6.870 | 7.020 | 7.020 | 7,420,160 |
| 2025-01-23 | 7.170 | 7.240 | 6.920 | 6.960 | 6.960 | 12,533,320 |
| 2025-01-22 | 7.120 | 7.270 | 7.000 | 7.160 | 7.160 | 10,965,606 |
| 2025-01-21 | 7.780 | 7.780 | 7.100 | 7.230 | 7.230 | 22,151,705 |
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.