Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.000	15.000	14.520	14.820	10.511	3,159,847
2022-08-03	14.050	15.360	14.050	14.700	10.426	7,576,739
2022-08-02	14.550	14.790	13.960	14.050	9.965	3,043,490
2022-08-01	14.570	15.150	14.440	14.720	10.441	3,355,364
2022-07-29	14.550	14.630	14.340	14.600	10.355	1,522,360
2022-07-28	14.400	14.600	14.360	14.530	10.306	1,867,180
2022-07-27	14.250	14.380	14.190	14.290	10.135	1,212,120
2022-07-26	14.340	14.340	13.990	14.240	10.100	1,323,700
2022-07-25	14.470	14.550	14.140	14.240	10.100	1,511,641
2022-07-22	14.270	14.620	14.270	14.460	10.256	2,336,600
2022-07-21	14.220	14.420	14.170	14.350	10.178	1,764,140
2022-07-20	14.290	14.340	14.160	14.220	10.086	1,528,240
2022-07-19	13.930	14.190	13.930	14.190	10.065	1,903,860
2022-07-18	13.490	13.980	13.400	13.950	9.894	2,115,510
2022-07-15	13.750	13.760	13.350	13.350	9.469	1,428,980
2022-07-14	13.630	13.950	13.620	13.750	9.753	1,741,194
2022-07-13	13.440	13.710	13.410	13.550	9.611	1,270,000
2022-07-12	13.770	13.770	13.370	13.390	9.497	1,400,697
2022-07-11	14.100	14.100	13.550	13.730	9.738	1,713,045
2022-07-08	13.840	14.130	13.780	13.990	9.923	2,158,382
2022-07-07	13.840	13.980	13.740	13.790	9.781	1,680,634
2022-07-06	13.780	13.930	13.650	13.760	9.760	1,449,940
2022-07-05	14.260	14.300	13.670	13.850	9.824	2,125,797
2022-07-04	14.180	14.450	14.120	14.190	10.065	1,377,280
2022-07-01	14.320	14.470	14.180	14.280	10.128	1,194,620
2022-06-30	14.310	14.580	14.240	14.280	10.128	1,459,120
2022-06-29	14.640	14.790	14.370	14.380	10.199	2,118,529
2022-06-28	14.380	14.750	14.240	14.640	10.384	2,587,835
2022-06-27	14.460	14.550	14.270	14.380	10.199	1,452,862
2022-06-24	14.300	14.450	14.210	14.390	10.206	2,175,180
2022-06-23	14.020	14.380	13.880	14.310	10.150	2,000,458
2022-06-22	14.280	14.290	13.910	13.940	9.887	1,516,060
2022-06-21	14.100	14.300	13.940	14.290	10.135	1,966,860
2022-06-20	13.860	14.140	13.850	14.140	10.029	2,197,130
2022-06-17	13.990	14.100	13.660	13.900	9.859	1,847,437
2022-06-16	13.790	14.030	13.700	14.020	9.944	1,565,898
2022-06-15	13.890	13.960	13.720	13.800	9.767	1,835,345
2022-06-14	13.680	13.800	13.380	13.770	9.745	1,555,100
2022-06-13	13.630	13.930	13.610	13.740	9.724	918,660
2022-06-10	13.580	13.930	13.440	13.860	9.809	1,434,147
2022-06-09	13.930	13.930	13.460	13.610	9.632	1,322,167
2022-06-08	14.120	14.120	13.660	13.930	9.859	1,872,050
2022-06-07	14.190	14.400	13.930	14.000	9.908	1,872,161
2022-06-06	14.070	14.390	13.920	14.260	10.092	2,543,233
2022-06-02	13.610	13.960	13.500	13.910	9.845	1,826,742
2022-06-01	13.650	13.880	13.520	13.750	9.731	1,578,791
2022-05-31	13.380	13.640	13.210	13.640	9.654	1,191,153
2022-05-30	13.400	13.530	13.310	13.450	9.519	1,036,261
2022-05-27	13.440	13.640	13.320	13.380	9.469	1,090,206
2022-05-26	13.540	13.610	13.150	13.410	9.491	1,045,385
2022-05-25	13.230	13.540	13.220	13.540	9.583	1,259,227
2022-05-24	14.040	14.040	13.200	13.240	9.370	2,452,905
2022-05-23	13.840	14.060	13.680	13.920	9.852	2,957,805
2022-05-20	13.600	14.310	13.530	14.000	9.908	4,774,449
2022-05-19	13.260	13.690	12.900	13.450	9.519	2,213,869
2022-05-18	13.260	13.420	13.110	13.420	9.498	1,113,051
2022-05-17	13.400	13.400	12.990	13.120	9.285	1,172,220
2022-05-16	13.720	13.720	13.170	13.260	9.385	1,082,753
2022-05-13	13.520	13.600	13.300	13.410	9.491	1,223,180
2022-05-12	13.130	13.540	13.070	13.520	9.569	1,822,889

← NewerPage 18 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.