Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.670	14.810	14.500	14.690	10.419	1,947,286
2023-02-03	14.620	14.860	14.400	14.700	10.426	2,466,636
2023-02-02	14.510	14.770	14.430	14.690	10.419	3,411,702
2023-02-01	14.250	14.500	14.150	14.440	10.242	2,037,700
2023-01-31	14.010	14.280	13.880	14.250	10.107	2,915,920
2023-01-30	13.870	14.060	13.800	14.010	9.937	2,251,275
2023-01-20	13.820	13.970	13.700	13.790	9.781	1,255,114
2023-01-19	13.630	13.940	13.590	13.870	9.838	1,900,665
2023-01-18	13.240	13.800	13.230	13.680	9.703	2,441,356
2023-01-17	13.300	13.500	13.300	13.360	9.476	1,171,262
2023-01-16	13.350	13.400	13.150	13.360	9.476	1,490,882
2023-01-13	13.200	13.450	13.080	13.230	9.384	1,229,480
2023-01-12	13.330	13.380	13.180	13.230	9.384	781,900
2023-01-11	13.520	13.530	13.100	13.240	9.391	787,780
2023-01-10	13.540	13.550	13.370	13.440	9.533	931,810
2023-01-09	13.650	13.650	13.390	13.450	9.540	998,239
2023-01-06	13.590	13.620	13.390	13.430	9.526	1,537,659
2023-01-05	13.220	13.550	13.160	13.470	9.554	1,748,885
2023-01-04	13.170	13.310	13.170	13.270	9.412	1,444,630
2023-01-03	13.040	13.250	12.770	13.200	9.362	1,966,690
2022-12-30	12.730	12.880	12.640	12.800	9.079	1,101,770
2022-12-29	12.740	12.830	12.580	12.580	8.923	1,236,513
2022-12-28	13.080	13.080	12.690	12.700	9.008	1,109,750
2022-12-27	13.090	13.190	12.900	13.120	9.306	1,301,587
2022-12-26	12.800	13.130	12.800	13.050	9.256	820,400
2022-12-23	12.850	13.050	12.720	12.920	9.164	1,367,800
2022-12-22	13.060	13.250	12.800	12.900	9.150	1,092,280
2022-12-21	13.330	13.350	13.010	13.050	9.256	1,192,520
2022-12-20	13.210	13.420	13.090	13.260	9.405	1,071,000
2022-12-19	13.670	13.740	13.200	13.210	9.370	1,752,940
2022-12-16	13.900	13.900	13.590	13.730	9.738	1,504,440
2022-12-15	13.760	13.990	13.700	13.910	9.866	1,303,271
2022-12-14	13.720	13.930	13.710	13.740	9.745	1,756,748
2022-12-13	13.850	13.930	13.690	13.720	9.731	1,260,005
2022-12-12	13.880	13.980	13.720	13.890	9.852	1,483,300
2022-12-09	13.880	14.080	13.810	13.900	9.859	1,668,181
2022-12-08	14.190	14.190	13.820	13.900	9.859	2,084,210
2022-12-07	14.230	14.290	14.050	14.130	10.022	1,640,380
2022-12-06	14.320	14.420	14.200	14.230	10.093	1,807,257
2022-12-05	14.350	14.520	14.210	14.310	10.150	1,689,940
2022-12-02	14.300	14.500	14.200	14.300	10.143	2,860,314
2022-12-01	14.100	14.360	14.080	14.280	10.128	2,923,803
2022-11-30	14.060	14.140	13.860	14.030	9.951	1,638,364
2022-11-29	13.790	14.080	13.700	14.050	9.965	2,062,146
2022-11-28	13.850	13.850	13.540	13.720	9.731	2,059,262
2022-11-25	13.990	14.210	13.830	13.940	9.887	1,495,480
2022-11-24	14.170	14.170	13.870	13.930	9.880	1,495,200
2022-11-23	14.430	14.430	13.850	13.980	9.916	2,316,972
2022-11-22	14.340	14.670	14.130	14.310	10.150	2,745,358
2022-11-21	14.290	14.570	14.130	14.210	10.079	1,343,216
2022-11-18	14.520	14.700	14.320	14.370	10.192	1,927,100
2022-11-17	14.360	14.540	14.130	14.520	10.299	2,546,783
2022-11-16	14.310	14.430	14.110	14.270	10.121	2,892,820
2022-11-15	13.960	14.240	13.880	14.240	10.100	2,531,326
2022-11-14	14.060	14.130	13.820	13.970	9.909	2,534,008
2022-11-11	14.300	14.350	13.970	14.060	9.972	2,602,609
2022-11-10	14.270	14.320	14.000	14.080	9.987	1,782,060
2022-11-09	14.240	14.330	14.100	14.260	10.114	1,746,640
2022-11-08	14.330	14.390	14.070	14.230	10.093	2,156,473
2022-11-07	14.180	14.340	13.970	14.200	10.072	2,384,432

← NewerPage 16 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.