Shenzhen Ellassay Fashion Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.920 | 8.370 | 7.640 | 7.700 | 7.700 | 27,081,411 |
| 2025-01-17 | 9.000 | 9.230 | 7.940 | 8.130 | 8.130 | 47,408,682 |
| 2025-01-16 | 8.450 | 8.810 | 8.450 | 8.810 | 8.810 | 24,569,321 |
| 2025-01-15 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 2,129,085 |
| 2025-01-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,841,300 |
| 2025-01-13 | 6.820 | 6.820 | 6.380 | 6.620 | 6.620 | 8,880,800 |
| 2025-01-10 | 7.650 | 7.680 | 7.010 | 7.020 | 7.020 | 10,667,100 |
| 2025-01-09 | 7.770 | 8.050 | 7.580 | 7.660 | 7.660 | 11,543,200 |
| 2025-01-08 | 7.450 | 8.100 | 7.450 | 7.770 | 7.770 | 16,087,900 |
| 2025-01-07 | 7.240 | 7.520 | 7.070 | 7.490 | 7.490 | 9,433,200 |
| 2025-01-06 | 7.400 | 7.630 | 6.930 | 7.300 | 7.300 | 13,400,732 |
| 2025-01-03 | 7.360 | 7.850 | 7.360 | 7.570 | 7.570 | 21,362,271 |
| 2025-01-02 | 6.990 | 7.690 | 6.980 | 7.400 | 7.400 | 16,994,390 |
| 2024-12-31 | 7.030 | 7.180 | 6.970 | 6.990 | 6.990 | 3,396,616 |
| 2024-12-30 | 7.190 | 7.210 | 7.010 | 7.060 | 7.060 | 3,613,900 |
| 2024-12-27 | 7.140 | 7.320 | 7.060 | 7.250 | 7.250 | 4,563,495 |
| 2024-12-26 | 7.030 | 7.570 | 7.030 | 7.250 | 7.250 | 6,774,730 |
| 2024-12-25 | 7.180 | 7.220 | 6.880 | 7.030 | 7.030 | 4,458,200 |
| 2024-12-24 | 7.220 | 7.260 | 7.120 | 7.220 | 7.220 | 4,508,797 |
| 2024-12-23 | 7.670 | 7.690 | 7.140 | 7.160 | 7.160 | 6,398,700 |
| 2024-12-20 | 7.540 | 7.780 | 7.510 | 7.710 | 7.710 | 5,758,255 |
| 2024-12-19 | 7.570 | 7.580 | 7.380 | 7.540 | 7.540 | 6,026,700 |
| 2024-12-18 | 7.740 | 7.800 | 7.570 | 7.620 | 7.620 | 5,969,950 |
| 2024-12-17 | 8.350 | 8.390 | 7.720 | 7.760 | 7.760 | 10,130,950 |
| 2024-12-16 | 8.290 | 8.600 | 8.240 | 8.330 | 8.330 | 11,798,695 |
| 2024-12-13 | 8.220 | 8.550 | 8.080 | 8.280 | 8.280 | 10,606,486 |
| 2024-12-12 | 8.020 | 8.270 | 7.980 | 8.240 | 8.240 | 9,138,680 |
| 2024-12-11 | 7.870 | 8.040 | 7.860 | 8.040 | 8.040 | 7,789,300 |
| 2024-12-10 | 8.170 | 8.220 | 7.860 | 7.900 | 7.900 | 8,037,852 |
| 2024-12-09 | 7.880 | 7.940 | 7.800 | 7.940 | 7.940 | 5,682,521 |
| 2024-12-06 | 7.750 | 8.040 | 7.680 | 7.890 | 7.890 | 6,728,375 |
| 2024-12-05 | 7.660 | 7.750 | 7.590 | 7.750 | 7.750 | 5,022,000 |
| 2024-12-04 | 7.780 | 7.880 | 7.630 | 7.690 | 7.690 | 6,138,495 |
| 2024-12-03 | 7.880 | 7.900 | 7.740 | 7.830 | 7.830 | 6,717,900 |
| 2024-12-02 | 7.880 | 7.960 | 7.810 | 7.870 | 7.870 | 9,272,135 |
| 2024-11-29 | 7.710 | 7.890 | 7.680 | 7.850 | 7.850 | 7,564,525 |
| 2024-11-28 | 7.790 | 7.860 | 7.690 | 7.730 | 7.730 | 9,468,520 |
| 2024-11-27 | 7.530 | 7.760 | 7.300 | 7.700 | 7.700 | 9,674,905 |
| 2024-11-26 | 7.780 | 7.790 | 7.490 | 7.590 | 7.590 | 9,214,573 |
| 2024-11-25 | 7.580 | 7.990 | 7.520 | 7.770 | 7.770 | 13,202,863 |
| 2024-11-22 | 8.010 | 8.240 | 7.530 | 7.610 | 7.610 | 16,139,397 |
| 2024-11-21 | 8.300 | 8.380 | 8.000 | 8.030 | 8.030 | 19,504,532 |
| 2024-11-20 | 8.200 | 8.930 | 8.050 | 8.480 | 8.480 | 25,975,362 |
| 2024-11-19 | 7.850 | 9.070 | 7.580 | 8.700 | 8.700 | 35,494,712 |
| 2024-11-18 | 7.810 | 8.260 | 7.610 | 8.260 | 8.260 | 30,828,446 |
| 2024-11-15 | 7.060 | 7.720 | 7.020 | 7.510 | 7.510 | 11,745,965 |
| 2024-11-14 | 7.160 | 7.180 | 7.000 | 7.050 | 7.050 | 3,800,094 |
| 2024-11-13 | 7.190 | 7.280 | 7.050 | 7.180 | 7.180 | 5,194,585 |
| 2024-11-12 | 7.250 | 7.350 | 7.150 | 7.180 | 7.180 | 6,807,980 |
| 2024-11-11 | 7.260 | 7.320 | 7.190 | 7.250 | 7.250 | 5,673,800 |
| 2024-11-08 | 7.330 | 7.390 | 7.170 | 7.290 | 7.290 | 6,265,315 |
| 2024-11-07 | 7.130 | 7.350 | 7.130 | 7.310 | 7.310 | 4,987,210 |
| 2024-11-06 | 7.300 | 7.380 | 7.180 | 7.200 | 7.200 | 3,662,765 |
| 2024-11-05 | 7.070 | 7.340 | 7.070 | 7.300 | 7.300 | 5,586,921 |
| 2024-11-04 | 6.950 | 7.140 | 6.950 | 7.080 | 7.080 | 2,975,011 |
| 2024-11-01 | 7.040 | 7.140 | 6.900 | 6.940 | 6.940 | 4,271,557 |
| 2024-10-31 | 6.930 | 7.140 | 6.930 | 7.100 | 7.100 | 4,656,210 |
| 2024-10-30 | 6.960 | 7.080 | 6.910 | 6.970 | 6.970 | 4,805,788 |
| 2024-10-29 | 7.370 | 7.370 | 7.070 | 7.080 | 7.080 | 4,890,243 |
| 2024-10-28 | 7.130 | 7.340 | 7.130 | 7.330 | 7.330 | 3,159,960 |
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.