Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.780	18.070	17.770	17.980	12.725	1,644,854
2022-02-08	17.530	17.980	17.520	17.900	12.668	1,623,547
2022-02-07	17.930	18.000	17.540	17.590	12.449	1,635,769
2022-01-28	17.090	17.630	16.790	17.500	12.385	2,324,316
2022-01-27	17.470	17.550	16.840	16.840	11.918	2,393,763
2022-01-26	17.420	17.630	17.320	17.470	12.364	1,701,641
2022-01-25	18.160	18.400	17.290	17.310	12.251	3,147,152
2022-01-24	18.410	18.790	18.270	18.290	12.944	2,630,320
2022-01-21	19.450	19.720	18.720	18.850	13.341	2,758,376
2022-01-20	20.200	20.210	19.250	19.350	13.695	4,335,500
2022-01-19	19.770	20.470	19.700	20.250	14.332	3,495,360
2022-01-18	20.550	20.580	19.740	19.800	14.013	3,988,320
2022-01-17	19.830	20.580	19.830	20.520	14.523	3,774,680
2022-01-14	20.110	20.330	19.740	19.740	13.971	3,461,619
2022-01-13	20.550	20.590	20.140	20.190	14.289	3,367,366
2022-01-12	20.370	20.640	20.250	20.450	14.473	2,928,037
2022-01-11	20.590	20.770	20.300	20.300	14.367	4,060,796
2022-01-10	20.300	20.720	20.180	20.630	14.600	4,321,660
2022-01-07	20.640	21.140	20.360	20.700	14.650	9,198,700
2022-01-06	21.280	22.140	20.800	21.180	14.990	13,011,086
2022-01-05	20.360	21.580	20.260	21.300	15.075	13,498,843
2022-01-04	19.500	20.590	19.500	20.540	14.537	10,138,294
2021-12-31	19.380	19.650	19.210	19.340	13.688	2,250,466
2021-12-30	18.810	19.870	18.800	19.350	13.695	4,339,661
2021-12-29	19.350	19.360	18.740	18.800	13.305	3,646,020
2021-12-28	19.080	19.300	18.880	19.290	13.652	1,857,063
2021-12-27	18.820	19.080	18.470	18.930	13.397	1,910,354
2021-12-24	19.560	19.560	18.600	18.610	13.171	3,064,374
2021-12-23	19.720	19.720	19.380	19.430	13.751	2,680,052
2021-12-22	19.960	20.180	19.790	19.830	14.034	2,819,471
2021-12-21	19.350	20.180	19.350	20.020	14.169	4,408,177
2021-12-20	19.390	19.740	19.240	19.340	13.688	2,220,234
2021-12-17	19.820	19.840	19.340	19.380	13.716	3,178,711
2021-12-16	19.790	20.160	19.720	19.820	14.027	3,884,090
2021-12-15	19.450	20.200	19.410	19.900	14.084	5,679,878
2021-12-14	19.610	19.680	19.150	19.550	13.836	3,752,715
2021-12-13	18.970	19.740	18.970	19.500	13.801	4,894,796
2021-12-10	18.760	20.200	18.760	19.210	13.596	7,023,766
2021-12-09	18.080	19.030	18.080	18.680	13.220	3,801,460
2021-12-08	18.310	18.470	18.130	18.280	12.937	1,940,489
2021-12-07	18.500	18.550	17.900	18.100	12.810	2,010,222
2021-12-06	19.150	19.190	18.310	18.310	12.959	3,580,196
2021-12-03	19.290	19.440	19.110	19.120	13.532	1,933,691
2021-12-02	19.610	19.650	19.120	19.190	13.581	2,281,542
2021-12-01	19.270	19.650	19.160	19.610	13.879	3,028,762
2021-11-30	19.000	19.340	18.980	19.240	13.617	2,027,219
2021-11-29	18.850	19.140	18.780	18.950	13.412	1,595,126
2021-11-26	19.140	19.290	18.880	19.080	13.504	1,995,985
2021-11-25	19.300	19.440	19.090	19.240	13.617	2,404,351
2021-11-24	18.900	19.370	18.810	19.240	13.617	2,666,410
2021-11-23	18.910	19.400	18.800	18.980	13.433	3,301,986
2021-11-22	18.710	18.890	18.660	18.850	13.341	1,566,265
2021-11-19	18.610	18.890	18.530	18.710	13.242	1,700,881
2021-11-18	18.800	18.880	18.510	18.530	13.114	1,525,440
2021-11-17	18.570	18.930	18.570	18.840	13.334	1,852,305
2021-11-16	18.980	18.990	18.530	18.570	13.143	2,221,238
2021-11-15	18.380	18.950	18.380	18.900	13.376	3,039,346
2021-11-12	18.110	18.440	18.020	18.380	13.008	1,841,385
2021-11-11	18.250	18.440	18.080	18.200	12.881	2,184,898
2021-11-10	17.880	18.200	17.710	18.190	12.874	1,970,635

← NewerPage 20 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.