Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.460	13.720	13.280	13.320	9.427	1,516,900
2022-05-10	13.030	13.540	13.030	13.490	9.547	1,294,603
2022-05-09	13.060	13.390	12.900	13.250	9.377	1,524,875
2022-05-06	12.900	13.050	12.680	12.890	9.123	1,418,671
2022-05-05	12.810	13.230	12.630	13.090	9.264	1,639,173
2022-04-29	12.390	12.940	12.350	12.800	9.059	2,034,842
2022-04-28	12.570	12.700	12.130	12.180	8.620	1,617,840
2022-04-27	12.160	12.840	11.940	12.730	9.009	2,645,531
2022-04-26	13.470	13.620	12.410	12.450	8.811	3,171,758
2022-04-25	14.860	14.860	13.450	13.480	9.540	2,511,303
2022-04-22	14.580	15.080	14.280	14.990	10.609	2,486,864
2022-04-21	14.940	15.200	14.540	14.640	10.361	1,341,729
2022-04-20	14.950	15.180	14.800	14.930	10.566	900,804
2022-04-19	14.850	15.090	14.850	14.910	10.552	774,678
2022-04-18	14.700	14.900	14.410	14.860	10.517	847,406
2022-04-15	15.040	15.040	14.630	14.650	10.368	1,215,517
2022-04-14	14.940	15.190	14.900	15.060	10.658	816,480
2022-04-13	15.200	15.200	14.880	14.900	10.545	1,017,100
2022-04-12	15.000	15.240	14.920	15.220	10.772	1,020,306
2022-04-11	15.460	15.510	14.890	14.960	10.588	1,344,814
2022-04-08	15.740	15.860	15.310	15.450	10.934	1,366,731
2022-04-07	16.100	16.140	15.700	15.700	11.111	1,693,837
2022-04-06	15.860	16.250	15.840	16.150	11.430	1,311,378
2022-04-01	16.130	16.130	15.870	15.960	11.295	1,348,361
2022-03-31	16.000	16.320	16.000	16.170	11.444	1,289,290
2022-03-30	16.210	16.220	15.900	16.110	11.402	1,127,098
2022-03-29	16.550	16.610	15.950	15.970	11.302	1,160,654
2022-03-28	16.330	16.500	15.990	16.370	11.586	1,040,030
2022-03-25	16.370	16.650	16.350	16.360	11.578	965,652
2022-03-24	16.600	16.780	16.340	16.370	11.586	1,133,979
2022-03-23	16.650	16.950	16.620	16.700	11.819	1,394,948
2022-03-22	16.350	16.710	16.350	16.630	11.770	1,599,395
2022-03-21	16.450	16.560	16.210	16.530	11.699	1,489,588
2022-03-18	16.210	16.520	16.200	16.400	11.607	1,114,125
2022-03-17	16.180	16.550	16.180	16.250	11.501	1,617,642
2022-03-16	15.890	16.100	15.510	16.050	11.359	1,990,902
2022-03-15	16.440	16.460	15.590	15.590	11.034	2,524,432
2022-03-14	17.060	17.180	16.440	16.460	11.649	1,934,529
2022-03-11	16.930	17.270	16.510	17.220	12.187	1,742,204
2022-03-10	17.300	17.450	17.060	17.100	12.102	2,084,740
2022-03-09	17.430	17.730	16.280	16.930	11.982	3,258,567
2022-03-08	18.090	18.330	17.330	17.520	12.399	2,389,392
2022-03-07	18.620	18.760	17.990	18.090	12.803	2,471,525
2022-03-04	19.000	19.020	18.590	18.610	13.171	3,293,281
2022-03-03	18.520	19.720	18.420	19.150	13.553	8,545,383
2022-03-02	18.290	18.550	18.290	18.370	13.001	1,243,845
2022-03-01	18.500	18.700	18.250	18.460	13.065	1,522,780
2022-02-28	18.760	18.760	18.120	18.420	13.036	1,966,020
2022-02-25	18.540	18.980	18.540	18.640	13.192	2,077,419
2022-02-24	18.750	19.110	18.210	18.550	13.128	3,688,343
2022-02-23	18.950	19.050	18.660	18.870	13.355	3,011,629
2022-02-22	19.230	19.430	18.750	18.840	13.334	5,833,123
2022-02-21	19.290	20.000	19.100	19.700	13.942	7,500,935
2022-02-18	18.540	19.830	18.250	19.350	13.695	10,163,197
2022-02-17	17.770	18.880	17.740	18.590	13.157	5,061,288
2022-02-16	17.590	17.890	17.550	17.840	12.626	1,172,239
2022-02-15	17.340	17.680	17.330	17.590	12.449	1,045,380
2022-02-14	17.320	17.690	17.300	17.620	12.470	1,054,922
2022-02-11	17.900	17.980	17.420	17.500	12.385	1,546,690
2022-02-10	17.860	18.050	17.830	17.880	12.654	1,455,690

← NewerPage 19 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.