Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.960	14.170	13.840	14.120	10.015	3,136,072
2022-11-03	13.880	14.040	13.710	13.820	9.802	2,224,409
2022-11-02	13.860	14.050	13.700	13.920	9.873	2,460,689
2022-11-01	13.460	13.900	13.450	13.820	9.802	2,602,283
2022-10-31	13.000	13.610	12.960	13.450	9.540	2,774,520
2022-10-28	13.800	13.800	13.180	13.180	9.348	2,962,640
2022-10-27	13.390	14.220	13.380	13.650	9.682	4,719,260
2022-10-26	13.040	13.360	13.000	13.290	9.426	903,700
2022-10-25	13.050	13.200	12.870	12.960	9.192	1,112,700
2022-10-24	13.410	13.560	13.000	13.050	9.256	1,256,220
2022-10-21	13.440	13.470	13.200	13.330	9.455	1,145,964
2022-10-20	13.250	13.480	13.060	13.370	9.483	1,136,780
2022-10-19	13.380	13.500	13.200	13.310	9.440	1,208,200
2022-10-18	13.540	13.650	13.360	13.440	9.533	1,632,863
2022-10-17	12.730	13.670	12.730	13.460	9.547	3,257,780
2022-10-14	12.550	12.900	12.550	12.780	9.065	1,747,643
2022-10-13	12.300	12.600	12.200	12.510	8.873	1,684,655
2022-10-12	11.940	12.350	11.840	12.320	8.738	1,296,015
2022-10-11	11.990	12.080	11.800	11.960	8.483	1,226,044
2022-10-10	12.230	12.340	11.930	11.990	8.504	963,006
2022-09-30	12.470	12.700	12.010	12.160	8.625	1,558,753
2022-09-29	12.720	12.820	12.450	12.470	8.845	1,811,147
2022-09-28	12.930	12.980	12.630	12.630	8.958	1,192,100
2022-09-27	12.700	12.960	12.670	12.930	9.171	1,324,787
2022-09-26	12.970	12.990	12.580	12.590	8.930	1,914,640
2022-09-23	13.410	13.410	12.850	12.970	9.199	2,031,134
2022-09-22	13.380	13.600	13.310	13.370	9.483	1,790,440
2022-09-21	13.460	13.540	13.120	13.490	9.568	2,004,751
2022-09-20	13.640	13.870	13.450	13.510	9.582	2,198,280
2022-09-19	14.140	14.230	13.490	13.510	9.582	3,166,394
2022-09-16	14.660	14.850	14.170	14.220	10.086	2,540,440
2022-09-15	15.260	15.270	14.550	14.810	10.504	2,207,212
2022-09-14	15.120	15.350	15.030	15.170	10.760	1,717,382
2022-09-13	15.430	15.660	15.180	15.430	10.944	2,184,431
2022-09-09	15.550	15.720	15.080	15.270	10.831	2,781,111
2022-09-08	16.310	16.330	15.440	15.550	11.029	5,302,344
2022-09-07	15.980	16.290	15.820	16.060	11.391	4,221,593
2022-09-06	16.010	16.130	15.810	15.970	11.327	3,512,688
2022-09-05	15.940	16.180	15.700	15.960	11.320	5,777,809
2022-09-02	14.730	16.500	14.560	15.870	11.256	10,222,716
2022-09-01	14.660	14.690	14.410	14.630	10.377	1,860,005
2022-08-31	15.200	15.200	14.420	14.620	10.370	3,980,614
2022-08-30	14.730	15.430	14.690	15.260	10.824	5,684,781
2022-08-29	14.000	14.770	13.760	14.690	10.419	3,285,783
2022-08-26	14.050	14.340	13.990	14.170	10.050	1,815,238
2022-08-25	14.410	14.580	13.860	14.090	9.994	2,395,415
2022-08-24	14.820	14.820	14.310	14.380	10.199	2,737,960
2022-08-23	14.750	15.080	14.630	14.880	10.554	2,313,081
2022-08-22	14.810	14.820	14.500	14.660	10.398	1,627,390
2022-08-19	14.930	15.150	14.760	14.810	10.504	2,662,690
2022-08-18	14.880	15.000	14.750	14.940	10.597	1,924,410
2022-08-17	14.890	14.990	14.810	14.940	10.597	1,843,493
2022-08-16	14.950	15.100	14.750	14.900	10.568	2,804,730
2022-08-15	15.150	15.210	14.910	14.950	10.604	2,306,994
2022-08-12	15.430	15.510	15.120	15.150	10.745	2,246,580
2022-08-11	15.480	15.530	15.250	15.430	10.944	3,005,069
2022-08-10	15.550	15.600	15.180	15.310	10.859	2,711,301
2022-08-09	15.220	15.450	14.980	15.370	10.902	3,833,991
2022-08-08	14.870	15.530	14.700	15.220	10.795	4,686,837
2022-08-05	14.770	14.950	14.690	14.870	10.547	2,898,917

← NewerPage 17 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.