Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.170	11.300	10.960	11.060	7.877	3,924,480
2024-04-29	10.680	11.190	10.620	11.180	7.962	4,462,840
2024-04-26	10.520	10.830	10.410	10.680	7.606	5,933,050
2024-04-25	10.330	10.650	10.200	10.570	7.528	7,570,438
2024-04-24	10.230	10.910	10.200	10.900	7.763	6,133,255
2024-04-23	9.980	10.380	9.750	10.300	7.336	5,305,164
2024-04-22	10.120	10.130	9.580	9.860	7.022	4,368,779
2024-04-19	10.170	10.320	9.960	10.050	7.158	5,226,839
2024-04-18	10.150	10.580	9.850	10.190	7.257	7,700,131
2024-04-17	9.250	10.220	9.250	10.190	7.257	8,640,878
2024-04-16	10.300	10.580	9.090	9.120	6.495	9,632,719
2024-04-15	11.410	11.560	10.230	10.440	7.435	9,713,354
2024-04-12	11.610	11.910	11.410	11.450	8.155	7,086,640
2024-04-11	11.800	12.020	11.650	11.750	8.368	9,109,762
2024-04-10	12.040	12.260	11.350	11.650	8.297	12,011,529
2024-04-09	11.880	12.530	11.820	12.120	8.632	9,976,204
2024-04-08	12.780	12.830	11.770	11.800	8.404	15,615,797
2024-04-03	14.190	14.390	12.880	12.880	9.173	25,028,817
2024-04-02	13.910	15.800	13.860	14.710	10.476	33,183,742
2024-04-01	13.900	14.580	13.530	14.200	10.113	30,054,271
2024-03-29	15.500	15.980	14.120	14.120	10.056	28,659,289
2024-03-28	11.450	13.320	11.300	13.320	9.486	14,874,857
2024-03-27	11.690	11.750	11.100	11.100	7.905	3,312,680
2024-03-26	11.800	11.920	11.500	11.690	8.326	3,434,172
2024-03-25	12.070	12.240	11.850	11.850	8.440	3,909,500
2024-03-22	12.360	12.480	11.940	12.080	8.603	3,801,933
2024-03-21	12.320	12.450	12.010	12.370	8.810	3,941,415
2024-03-20	12.140	12.300	12.010	12.290	8.753	3,524,607
2024-03-19	12.170	12.240	11.980	12.070	8.596	4,568,695
2024-03-18	11.750	12.110	11.660	12.050	8.582	4,636,144
2024-03-15	11.400	11.660	11.320	11.650	8.297	3,943,487
2024-03-14	11.500	11.630	11.150	11.450	8.155	3,899,980
2024-03-13	11.540	11.710	11.310	11.550	8.226	3,725,591
2024-03-12	11.230	11.500	11.100	11.500	8.190	4,108,440
2024-03-11	11.000	11.200	10.920	11.190	7.969	3,434,016
2024-03-08	10.950	11.100	10.660	11.060	7.877	3,262,806
2024-03-07	10.950	11.330	10.910	10.960	7.806	4,657,240
2024-03-06	10.750	11.030	10.510	10.940	7.791	4,314,248
2024-03-05	10.970	11.040	10.640	10.660	7.592	4,132,240
2024-03-04	11.010	11.480	10.650	11.090	7.898	4,744,880
2024-03-01	10.770	11.190	10.770	11.060	7.877	5,339,500
2024-02-29	10.200	10.850	10.000	10.780	7.677	7,882,420
2024-02-28	11.980	12.270	10.190	10.250	7.300	12,932,500
2024-02-27	12.100	12.120	11.570	11.990	8.539	8,661,077
2024-02-26	11.450	12.320	11.080	12.200	8.689	9,812,706
2024-02-23	10.390	11.250	10.240	11.170	7.955	7,341,520
2024-02-22	10.020	10.390	9.920	10.390	7.400	5,272,426
2024-02-21	9.530	10.240	9.380	9.850	7.015	6,015,910
2024-02-20	9.410	9.560	9.080	9.530	6.787	5,087,397
2024-02-19	8.850	9.580	8.850	9.350	6.659	8,442,203
2024-02-08	7.820	8.720	7.350	8.710	6.203	9,400,179
2024-02-07	8.800	8.880	7.340	7.690	5.477	10,705,434
2024-02-06	8.900	9.220	8.020	8.690	6.189	10,532,149
2024-02-05	11.060	11.060	8.850	8.970	6.388	10,711,246
2024-02-02	11.820	12.240	10.500	11.060	7.877	5,017,980
2024-02-01	12.200	12.290	11.480	11.810	8.411	4,632,906
2024-01-31	13.300	13.400	12.040	12.200	8.689	4,532,080
2024-01-30	13.760	13.770	13.100	13.150	9.365	3,072,580
2024-01-29	14.310	14.470	13.750	13.800	9.828	3,236,541
2024-01-26	14.210	14.620	14.210	14.340	10.213	3,032,960

← NewerPage 11 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.