Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.700	14.280	13.590	14.280	10.170	4,700,080
2024-01-24	13.190	13.720	12.950	13.570	9.664	5,389,466
2024-01-23	13.800	13.800	12.960	13.200	9.401	5,681,100
2024-01-22	14.990	14.990	13.720	13.850	9.864	3,835,410
2024-01-19	15.230	15.320	14.910	14.940	10.640	3,241,420
2024-01-18	15.600	15.760	14.800	15.190	10.818	4,078,060
2024-01-17	15.980	16.040	15.610	15.630	11.132	2,123,444
2024-01-16	16.070	16.390	15.670	15.990	11.388	3,442,849
2024-01-15	16.150	16.430	16.030	16.220	11.552	2,845,991
2024-01-12	16.400	16.580	16.170	16.230	11.559	2,473,520
2024-01-11	16.000	16.370	16.000	16.350	11.644	2,664,900
2024-01-10	16.200	16.320	15.830	16.060	11.438	2,547,881
2024-01-09	16.200	16.600	16.170	16.320	11.623	3,132,469
2024-01-08	16.450	16.640	16.210	16.210	11.545	2,834,470
2024-01-05	16.760	16.870	16.310	16.450	11.716	3,236,800
2024-01-04	16.750	16.770	16.510	16.650	11.858	2,312,261
2024-01-03	16.870	16.950	16.580	16.730	11.915	2,700,598
2024-01-02	16.890	17.070	16.840	16.920	12.050	3,607,520
2023-12-29	16.280	16.950	16.160	16.800	11.965	4,219,637
2023-12-28	16.460	16.480	15.650	16.300	11.609	4,229,213
2023-12-27	15.830	16.430	15.790	16.420	11.694	4,449,589
2023-12-26	16.080	16.200	15.520	15.820	11.267	4,164,578
2023-12-25	16.240	16.420	15.830	16.090	11.459	4,117,260
2023-12-22	16.780	16.850	16.200	16.330	11.630	4,741,917
2023-12-21	16.910	17.010	16.190	16.670	11.872	6,624,504
2023-12-20	16.750	17.540	16.590	16.900	12.036	9,561,766
2023-12-19	15.860	17.000	15.820	16.800	11.965	7,085,601
2023-12-18	16.050	16.050	15.810	15.910	11.331	2,479,680
2023-12-15	16.150	16.150	15.920	16.020	11.409	1,840,020
2023-12-14	16.220	16.220	16.020	16.050	11.431	1,468,062
2023-12-13	16.380	16.380	15.950	16.120	11.481	2,020,481
2023-12-12	16.170	16.280	16.030	16.230	11.559	2,026,920
2023-12-11	15.970	16.200	15.780	16.150	11.502	3,560,471
2023-12-08	16.310	16.490	15.850	15.880	11.310	3,024,840
2023-12-07	16.300	16.490	16.210	16.340	11.637	2,017,120
2023-12-06	16.110	16.410	16.110	16.270	11.587	2,242,486
2023-12-05	16.480	16.540	16.150	16.190	11.530	2,660,222
2023-12-04	16.490	16.640	16.400	16.480	11.737	2,709,959
2023-12-01	16.400	16.610	16.340	16.480	11.737	2,144,350
2023-11-30	16.720	16.770	16.270	16.480	11.737	2,554,699
2023-11-29	16.760	17.010	16.620	16.700	11.894	3,090,080
2023-11-28	16.370	16.970	16.290	16.700	11.894	4,652,907
2023-11-27	16.360	16.590	16.190	16.370	11.659	3,421,178
2023-11-24	16.650	16.650	16.130	16.300	11.609	3,115,134
2023-11-23	16.270	16.640	16.200	16.550	11.787	3,336,739
2023-11-22	16.310	16.580	16.250	16.250	11.573	3,656,528
2023-11-21	16.730	16.880	16.320	16.350	11.644	5,391,701
2023-11-20	17.050	17.160	16.480	16.740	11.922	8,943,611
2023-11-17	16.230	17.770	16.230	16.880	12.022	11,165,578
2023-11-16	16.260	16.410	16.180	16.240	11.566	2,093,280
2023-11-15	16.350	16.410	16.170	16.310	11.616	2,625,840
2023-11-14	16.190	16.270	16.010	16.150	11.502	2,450,280
2023-11-13	16.200	16.280	16.010	16.160	11.509	2,600,882
2023-11-10	16.060	16.150	15.850	16.040	11.424	2,159,220
2023-11-09	16.140	16.200	15.900	15.940	11.352	2,092,519
2023-11-08	16.160	16.310	16.060	16.120	11.481	2,359,781
2023-11-07	16.170	16.230	15.980	16.160	11.509	2,630,790
2023-11-06	15.910	16.230	15.910	16.160	11.509	3,837,684
2023-11-03	15.780	16.010	15.750	15.900	11.324	2,143,379
2023-11-02	15.820	16.100	15.780	15.790	11.246	2,482,340

← NewerPage 12 of 21 · 1,212 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.