Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.880	14.890	14.570	14.670	10.448	2,649,640
2023-07-31	14.840	15.000	14.700	14.830	10.562	2,732,056
2023-07-28	14.900	15.200	14.770	14.820	10.555	4,911,480
2023-07-27	15.830	15.850	14.950	15.040	10.711	8,685,040
2023-07-26	15.350	15.880	15.250	15.870	11.302	6,537,960
2023-07-25	15.240	15.510	15.150	15.440	10.996	2,437,125
2023-07-24	15.270	15.400	15.110	15.210	10.832	2,292,920
2023-07-21	15.410	15.680	15.260	15.340	10.925	2,217,770
2023-07-20	15.700	15.750	15.430	15.490	11.032	2,179,321
2023-07-19	15.610	15.730	15.510	15.720	11.196	1,840,126
2023-07-18	15.610	15.680	15.420	15.610	11.117	1,980,325
2023-07-17	15.330	15.570	15.190	15.550	11.075	2,459,997
2023-07-14	15.300	15.390	15.130	15.330	10.918	1,658,686
2023-07-13	14.990	15.260	14.990	15.210	10.832	1,328,740
2023-07-12	15.250	15.410	14.960	15.030	10.704	1,606,407
2023-07-11	15.000	15.250	15.000	15.210	10.832	1,362,030
2023-07-10	15.150	15.230	14.930	15.000	10.683	1,810,305
2023-07-07	15.220	15.360	15.090	15.140	10.783	2,092,160
2023-07-06	15.190	15.400	15.190	15.300	10.897	1,825,040
2023-07-05	15.250	15.410	15.150	15.190	10.818	2,104,060
2023-07-04	15.190	15.240	14.900	15.190	10.818	1,876,344
2023-07-03	15.040	15.200	14.810	15.000	10.683	2,289,021
2023-06-30	14.540	15.000	14.530	14.970	10.662	2,625,459
2023-06-29	14.000	14.660	13.910	14.530	10.348	2,716,980
2023-06-28	14.220	14.400	13.630	14.000	9.971	2,421,084
2023-06-27	13.880	14.270	13.620	14.220	10.127	2,336,350
2023-06-26	14.160	14.220	13.740	13.760	9.800	1,568,949
2023-06-21	14.370	14.450	14.150	14.170	10.092	1,796,755
2023-06-20	14.670	14.670	14.310	14.370	10.234	2,207,648
2023-06-19	14.360	14.680	14.310	14.530	10.348	2,491,601
2023-06-16	14.410	14.500	14.290	14.360	10.227	1,953,056
2023-06-15	14.600	14.610	14.400	14.430	10.277	1,588,904
2023-06-14	14.630	14.730	14.440	14.630	10.419	1,723,680
2023-06-13	14.780	14.790	14.610	14.720	10.441	1,346,304
2023-06-12	14.420	14.750	14.390	14.670	10.405	1,944,976
2023-06-09	14.460	14.720	14.360	14.510	10.292	1,511,860
2023-06-08	14.690	14.740	14.460	14.500	10.284	1,350,300
2023-06-07	14.550	14.720	14.360	14.660	10.398	1,387,709
2023-06-06	15.070	15.070	14.510	14.510	10.292	2,196,460
2023-06-05	14.730	15.060	14.700	14.980	10.625	2,330,384
2023-06-02	14.590	14.900	14.590	14.800	10.497	1,747,494
2023-06-01	14.710	14.710	14.450	14.610	10.362	2,144,283
2023-05-31	14.950	14.970	14.650	14.670	10.405	1,515,255
2023-05-30	14.760	14.920	14.650	14.880	10.554	2,088,724
2023-05-29	15.070	15.210	14.730	14.770	10.476	2,709,277
2023-05-26	14.800	15.110	14.760	15.090	10.703	2,109,573
2023-05-25	14.640	14.920	14.500	14.860	10.540	2,984,584
2023-05-24	14.570	14.780	14.460	14.600	10.355	2,094,808
2023-05-23	14.800	14.810	14.550	14.580	10.341	1,803,264
2023-05-22	14.540	14.810	14.470	14.740	10.455	2,376,984
2023-05-19	14.440	14.530	14.310	14.430	10.235	2,039,584
2023-05-18	13.960	14.380	13.960	14.300	10.143	2,745,796
2023-05-17	13.690	13.990	13.590	13.970	9.909	2,408,816
2023-05-16	13.770	13.830	13.590	13.710	9.724	1,553,720
2023-05-15	13.750	13.790	13.450	13.760	9.760	1,476,491
2023-05-12	13.710	13.850	13.650	13.690	9.710	1,401,820
2023-05-11	13.610	13.760	13.500	13.740	9.745	1,522,470
2023-05-10	13.570	13.690	13.440	13.610	9.653	1,706,040
2023-05-09	13.770	13.820	13.530	13.540	9.604	2,403,688
2023-05-08	13.700	13.840	13.650	13.750	9.753	1,822,949

← NewerPage 14 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.