Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.720	13.800	13.550	13.690	9.710	2,330,596
2023-05-04	13.760	13.890	13.580	13.790	9.781	2,468,590
2023-04-28	13.330	13.760	13.300	13.730	9.738	3,257,828
2023-04-27	13.530	13.540	13.190	13.310	9.440	3,025,863
2023-04-26	13.380	13.760	13.120	13.520	9.589	4,876,431
2023-04-25	14.030	14.040	13.380	13.560	9.618	2,880,199
2023-04-24	14.320	14.320	13.770	13.950	9.894	2,608,368
2023-04-21	15.000	15.010	14.250	14.250	10.107	2,698,108
2023-04-20	15.080	15.190	14.760	14.950	10.604	2,098,334
2023-04-19	15.140	15.240	15.050	15.110	10.717	1,221,298
2023-04-18	15.360	15.500	15.080	15.140	10.738	2,412,459
2023-04-17	15.660	15.750	15.320	15.380	10.909	2,819,180
2023-04-14	15.960	15.970	15.500	15.660	11.107	2,404,220
2023-04-13	16.030	16.140	15.780	15.820	11.221	2,254,812
2023-04-12	16.000	16.190	15.930	16.080	11.405	2,808,694
2023-04-11	16.300	16.400	15.690	15.880	11.263	5,497,948
2023-04-10	15.940	16.980	15.940	16.420	11.646	6,440,243
2023-04-07	15.960	16.080	15.750	15.980	11.334	1,921,080
2023-04-06	16.240	16.240	15.720	15.770	11.185	2,323,580
2023-04-04	16.300	16.350	15.800	16.030	11.370	2,720,200
2023-04-03	15.800	16.330	15.800	16.300	11.561	3,281,686
2023-03-31	15.840	15.940	15.620	15.800	11.207	1,665,830
2023-03-30	15.950	16.050	15.690	15.740	11.164	2,016,746
2023-03-29	16.030	16.180	15.730	15.950	11.313	2,298,520
2023-03-28	16.200	16.250	15.900	15.980	11.334	2,129,699
2023-03-27	16.400	16.410	15.860	16.240	11.519	4,234,463
2023-03-24	16.020	16.540	16.020	16.500	11.703	4,485,450
2023-03-23	16.200	16.230	15.830	15.990	11.341	2,901,360
2023-03-22	15.670	16.370	15.590	16.170	11.469	4,576,160
2023-03-21	15.400	15.670	15.240	15.650	11.100	2,127,720
2023-03-20	15.000	15.450	15.000	15.410	10.930	2,782,616
2023-03-17	15.060	15.260	15.030	15.080	10.696	1,662,168
2023-03-16	15.330	15.480	14.900	14.940	10.597	2,167,936
2023-03-15	15.050	15.520	14.850	15.450	10.958	3,035,946
2023-03-14	15.250	15.250	14.730	14.920	10.582	2,269,680
2023-03-13	15.240	15.460	15.100	15.250	10.816	1,926,260
2023-03-10	15.510	15.730	15.250	15.290	10.845	2,460,749
2023-03-09	15.260	15.630	15.160	15.590	11.058	2,955,348
2023-03-08	14.830	15.260	14.780	15.260	10.824	2,868,987
2023-03-07	15.620	15.750	14.800	14.900	10.568	5,200,613
2023-03-06	15.290	15.750	15.080	15.710	11.143	4,033,978
2023-03-03	15.100	15.330	15.070	15.210	10.788	1,219,768
2023-03-02	15.200	15.330	15.130	15.210	10.788	1,275,120
2023-03-01	15.010	15.240	14.970	15.230	10.802	2,037,560
2023-02-28	14.850	15.130	14.840	15.040	10.668	1,220,940
2023-02-27	14.950	15.050	14.820	14.860	10.540	1,701,560
2023-02-24	14.930	15.050	14.850	14.950	10.604	1,048,595
2023-02-23	15.060	15.060	14.780	14.930	10.589	2,394,714
2023-02-22	14.730	15.090	14.730	15.010	10.646	2,484,781
2023-02-21	14.970	15.050	14.670	14.780	10.483	1,616,720
2023-02-20	14.760	14.870	14.560	14.850	10.533	2,088,697
2023-02-17	14.950	15.270	14.780	14.870	10.547	2,398,060
2023-02-16	15.300	15.460	14.820	14.900	10.568	2,648,293
2023-02-15	15.110	15.300	15.040	15.280	10.838	1,709,694
2023-02-14	15.130	15.290	14.990	15.060	10.682	1,718,770
2023-02-13	14.910	15.330	14.850	15.160	10.753	2,839,375
2023-02-10	14.810	15.030	14.770	14.900	10.568	2,038,544
2023-02-09	14.930	14.960	14.750	14.810	10.504	2,010,624
2023-02-08	14.800	14.930	14.620	14.730	10.448	1,710,490
2023-02-07	14.630	14.850	14.620	14.850	10.533	2,040,360

← NewerPage 15 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.