Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.950	10.260	9.790	10.240	7.314	5,393,360
2024-07-26	9.670	9.910	9.660	9.840	7.029	2,952,740
2024-07-25	9.720	9.830	9.460	9.700	6.929	3,529,934
2024-07-24	9.530	9.910	9.400	9.820	7.014	4,518,341
2024-07-23	9.890	10.040	9.560	9.610	6.864	3,435,740
2024-07-22	9.800	9.920	9.630	9.860	7.043	2,794,680
2024-07-19	9.420	9.790	9.370	9.720	6.943	4,216,094
2024-07-18	9.610	9.620	9.170	9.450	6.750	4,369,817
2024-07-17	10.000	10.160	9.650	9.650	6.893	3,211,320
2024-07-16	10.000	10.130	9.840	10.040	7.171	2,313,308
2024-07-15	10.250	10.310	9.850	9.940	7.100	3,349,080
2024-07-12	10.310	10.470	10.120	10.200	7.286	4,247,706
2024-07-11	10.100	10.430	9.950	10.390	7.421	6,411,403
2024-07-10	10.020	10.100	9.730	9.770	6.979	3,620,681
2024-07-09	9.800	10.060	9.570	10.010	7.150	4,922,400
2024-07-08	10.190	10.210	9.720	9.800	7.000	4,751,320
2024-07-05	9.970	10.270	9.700	10.240	7.314	5,177,340
2024-07-04	10.580	10.670	10.000	10.050	7.179	7,301,564
2024-07-03	10.700	10.750	10.350	10.580	7.557	8,310,381
2024-07-02	10.910	11.190	10.700	10.800	7.714	10,613,747
2024-07-01	11.000	11.200	10.600	10.840	7.743	15,824,083
2024-06-28	10.310	12.440	10.200	11.220	8.014	22,827,340
2024-06-27	10.350	10.550	10.200	10.370	7.407	5,817,840
2024-06-26	9.760	10.360	9.670	10.350	7.393	5,195,331
2024-06-25	10.000	10.110	9.710	9.830	7.021	4,116,497
2024-06-24	10.450	10.450	9.850	9.930	7.093	5,332,481
2024-06-21	10.620	10.720	10.270	10.510	7.507	7,748,440
2024-06-20	10.880	11.500	10.650	10.990	7.850	10,848,460
2024-06-19	10.620	11.500	10.570	11.000	7.857	9,852,500
2024-06-18	10.290	10.660	10.250	10.630	7.593	4,495,891
2024-06-17	10.100	10.500	9.930	10.400	7.429	4,993,422
2024-06-14	10.010	10.090	9.720	10.070	7.193	2,468,480
2024-06-13	9.990	10.190	9.870	10.010	7.150	2,879,490
2024-06-12	9.660	10.040	9.650	9.990	7.136	3,142,571
2024-06-11	9.620	9.680	9.080	9.640	6.886	3,532,559
2024-06-07	9.200	9.700	9.200	9.580	6.843	4,652,480
2024-06-06	9.870	10.040	8.960	9.080	6.486	6,150,480
2024-06-05	10.200	10.200	9.820	9.820	7.014	3,711,489
2024-06-04	10.590	10.620	9.990	10.220	7.279	5,732,028
2024-06-03	11.200	11.200	10.480	10.570	7.528	4,205,989
2024-05-31	10.780	11.170	10.780	11.050	7.870	3,002,860
2024-05-30	10.750	10.980	10.620	10.770	7.670	2,832,340
2024-05-29	10.820	11.000	10.690	10.800	7.692	2,382,520
2024-05-28	10.980	11.060	10.730	10.810	7.699	2,578,100
2024-05-27	10.970	11.000	10.610	10.950	7.798	2,915,805
2024-05-24	11.200	11.220	10.800	10.810	7.699	3,386,740
2024-05-23	11.500	11.520	10.980	11.060	7.877	4,259,220
2024-05-22	11.290	11.500	11.210	11.490	8.183	2,610,020
2024-05-21	11.450	11.550	11.230	11.290	8.041	3,638,898
2024-05-20	11.380	11.560	11.360	11.430	8.140	3,691,464
2024-05-17	11.200	11.480	11.150	11.480	8.176	4,624,132
2024-05-16	11.010	11.300	11.000	11.230	7.998	4,125,703
2024-05-15	10.890	11.120	10.660	11.000	7.834	3,341,739
2024-05-14	10.760	10.930	10.610	10.890	7.756	3,204,884
2024-05-13	11.020	11.020	10.450	10.650	7.585	4,687,984
2024-05-10	11.430	11.430	10.960	11.020	7.848	3,856,560
2024-05-09	11.160	11.420	11.150	11.350	8.083	3,362,380
2024-05-08	11.410	11.410	11.080	11.090	7.898	3,547,717
2024-05-07	11.380	11.480	11.310	11.410	8.126	3,821,066
2024-05-06	11.250	11.430	11.120	11.370	8.098	3,166,380

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.0300 CNY
2023-06-14	0.0603 CNY
2022-06-16	0.0300 CNY
2021-06-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.