Shenzhen Ellassay Fashion Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.120	7.170	7.080	7.160	7.160	2,686,500
2024-10-24	7.010	7.120	6.930	7.050	7.050	3,416,085
2024-10-23	6.920	7.040	6.860	6.980	6.980	4,055,560
2024-10-22	6.740	6.960	6.700	6.930	6.930	3,674,768
2024-10-21	6.790	6.800	6.620	6.730	6.730	3,845,995
2024-10-18	6.580	6.780	6.570	6.700	6.700	4,018,581
2024-10-17	6.630	6.750	6.610	6.610	6.610	2,593,330
2024-10-16	6.510	6.700	6.500	6.660	6.660	2,891,475
2024-10-15	6.630	6.720	6.580	6.580	6.580	3,671,390
2024-10-14	6.620	6.730	6.550	6.690	6.690	3,895,545
2024-10-11	6.780	6.850	6.540	6.620	6.620	5,424,886
2024-10-10	6.830	7.000	6.640	6.780	6.780	5,886,745
2024-10-09	7.360	7.360	6.760	6.790	6.790	8,104,777
2024-10-08	7.900	7.900	7.190	7.500	7.500	10,511,948
2024-09-30	6.890	7.270	6.710	7.220	7.220	9,426,876
2024-09-27	6.550	6.690	6.480	6.680	6.680	4,596,671
2024-09-26	6.250	6.460	6.240	6.450	6.450	4,523,096
2024-09-25	6.200	6.390	6.190	6.280	6.280	3,315,455
2024-09-24	5.930	6.160	5.930	6.150	6.150	2,303,155
2024-09-23	6.000	6.050	5.910	5.950	5.950	1,880,955
2024-09-20	6.030	6.050	5.960	6.010	6.010	1,084,390
2024-09-19	5.840	6.100	5.840	6.050	6.050	2,073,400
2024-09-18	5.880	5.910	5.720	5.830	5.830	1,516,910
2024-09-13	6.000	6.060	5.900	5.900	5.900	1,954,400
2024-09-12	6.090	6.170	6.010	6.030	6.030	1,351,100
2024-09-11	6.110	6.150	6.050	6.070	6.070	1,352,200
2024-09-10	6.210	6.210	6.060	6.160	6.160	1,537,700
2024-09-09	6.070	6.210	6.060	6.170	6.170	1,595,600
2024-09-06	6.280	6.300	6.080	6.110	6.110	2,238,105
2024-09-05	6.280	6.300	6.210	6.270	6.270	2,075,492
2024-09-04	6.340	6.380	6.220	6.260	6.260	2,446,692
2024-09-03	6.290	6.400	6.240	6.360	6.360	2,433,095
2024-09-02	6.350	6.470	6.290	6.310	6.310	3,606,245
2024-08-30	6.360	6.470	6.310	6.380	6.380	3,865,155
2024-08-29	6.330	6.440	6.260	6.410	6.410	2,890,770
2024-08-28	6.210	6.390	6.150	6.360	6.360	1,963,095
2024-08-27	6.200	6.250	6.120	6.200	6.200	1,357,200
2024-08-26	6.150	6.270	6.070	6.220	6.220	1,672,720
2024-08-23	6.100	6.200	6.070	6.100	6.100	1,821,400
2024-08-22	6.070	6.170	6.040	6.100	6.100	1,737,220
2024-08-21	6.190	6.220	6.060	6.070	6.070	1,934,600
2024-08-20	6.290	6.350	6.160	6.180	6.180	1,844,700
2024-08-19	6.280	6.380	6.220	6.290	6.290	1,715,025
2024-08-16	6.390	6.400	6.260	6.280	6.280	1,517,095
2024-08-15	6.280	6.380	6.230	6.370	6.370	1,759,965
2024-08-14	6.330	6.350	6.260	6.280	6.280	1,762,960
2024-08-13	6.290	6.360	6.210	6.330	6.330	1,555,890
2024-08-12	6.300	6.350	6.230	6.310	6.310	1,268,875
2024-08-09	6.340	6.380	6.290	6.290	6.290	1,354,990
2024-08-08	6.290	6.350	6.220	6.330	6.330	1,435,990
2024-08-07	6.260	6.330	6.210	6.290	6.290	2,158,590
2024-08-06	6.190	6.270	6.140	6.260	6.260	1,892,000
2024-08-05	6.170	6.280	6.100	6.120	6.120	2,152,680
2024-08-02	6.180	6.270	6.140	6.170	6.170	1,632,941
2024-08-01	6.280	6.310	6.190	6.240	6.240	2,215,195
2024-07-31	6.060	6.260	6.000	6.250	6.250	2,577,145
2024-07-30	6.000	6.090	5.940	6.040	6.040	2,348,700
2024-07-29	6.100	6.100	5.970	5.990	5.990	1,671,030
2024-07-26	5.990	6.100	5.990	6.080	6.080	1,281,500
2024-07-25	5.880	6.040	5.820	5.990	5.990	1,699,250

← NewerPage 9 of 21 · 1,212 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.