Shenzhen Exc Led Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.380 | 15.550 | 15.220 | 15.340 | 10.957 | 4,079,180 |
| 2025-04-24 | 15.200 | 15.540 | 15.020 | 15.390 | 10.993 | 6,219,080 |
| 2025-04-23 | 14.540 | 16.870 | 14.540 | 15.240 | 10.886 | 9,588,968 |
| 2025-04-22 | 14.410 | 14.550 | 14.310 | 14.480 | 10.343 | 1,860,227 |
| 2025-04-21 | 14.150 | 14.540 | 14.020 | 14.490 | 10.350 | 1,993,600 |
| 2025-04-18 | 14.290 | 14.380 | 14.070 | 14.200 | 10.143 | 2,021,040 |
| 2025-04-17 | 14.270 | 14.510 | 14.190 | 14.290 | 10.207 | 1,437,100 |
| 2025-04-16 | 14.400 | 14.690 | 14.080 | 14.270 | 10.193 | 2,321,760 |
| 2025-04-15 | 14.580 | 14.740 | 14.500 | 14.640 | 10.457 | 1,757,840 |
| 2025-04-14 | 14.500 | 14.920 | 14.360 | 14.660 | 10.471 | 2,907,940 |
| 2025-04-11 | 14.000 | 14.380 | 13.800 | 14.160 | 10.114 | 3,198,860 |
| 2025-04-10 | 13.700 | 14.280 | 13.700 | 14.080 | 10.057 | 4,596,900 |
| 2025-04-09 | 13.000 | 13.550 | 12.120 | 13.430 | 9.593 | 4,602,360 |
| 2025-04-08 | 13.380 | 13.780 | 12.830 | 13.200 | 9.429 | 4,738,808 |
| 2025-04-07 | 14.130 | 14.520 | 12.420 | 12.760 | 9.114 | 7,863,380 |
| 2025-04-03 | 15.650 | 15.700 | 15.400 | 15.530 | 11.093 | 3,138,380 |
| 2025-04-02 | 15.420 | 15.870 | 15.420 | 15.760 | 11.257 | 2,234,820 |
| 2025-04-01 | 15.290 | 15.690 | 14.990 | 15.590 | 11.136 | 3,680,320 |
| 2025-03-31 | 15.790 | 15.790 | 15.030 | 15.220 | 10.871 | 4,832,100 |
| 2025-03-28 | 15.610 | 15.800 | 15.350 | 15.680 | 11.200 | 3,001,880 |
| 2025-03-27 | 15.870 | 16.020 | 15.490 | 15.610 | 11.150 | 2,872,100 |
| 2025-03-26 | 15.450 | 16.100 | 15.450 | 15.970 | 11.407 | 3,841,370 |
| 2025-03-25 | 15.580 | 15.830 | 15.210 | 15.620 | 11.157 | 4,420,500 |
| 2025-03-24 | 16.860 | 16.860 | 15.010 | 15.600 | 11.143 | 7,840,861 |
| 2025-03-21 | 16.950 | 17.070 | 16.630 | 16.700 | 11.929 | 3,410,820 |
| 2025-03-20 | 17.080 | 17.130 | 16.800 | 16.860 | 12.043 | 4,382,492 |
| 2025-03-19 | 17.780 | 17.800 | 16.910 | 17.060 | 12.186 | 7,217,021 |
| 2025-03-18 | 17.350 | 17.950 | 17.250 | 17.730 | 12.664 | 8,606,360 |
| 2025-03-17 | 17.390 | 17.550 | 17.000 | 17.360 | 12.400 | 5,722,501 |
| 2025-03-14 | 17.010 | 17.490 | 16.780 | 17.200 | 12.286 | 6,922,720 |
| 2025-03-13 | 16.920 | 17.530 | 16.920 | 17.150 | 12.250 | 7,242,340 |
| 2025-03-12 | 17.020 | 17.460 | 16.720 | 17.020 | 12.157 | 8,363,740 |
| 2025-03-11 | 16.600 | 17.040 | 16.420 | 17.020 | 12.157 | 8,100,400 |
| 2025-03-10 | 16.190 | 17.170 | 16.110 | 16.980 | 12.129 | 12,004,335 |
| 2025-03-07 | 15.400 | 16.500 | 15.260 | 16.340 | 11.671 | 10,649,728 |
| 2025-03-06 | 15.310 | 15.560 | 15.300 | 15.380 | 10.986 | 3,738,420 |
| 2025-03-05 | 15.230 | 15.350 | 14.980 | 15.310 | 10.936 | 3,799,290 |
| 2025-03-04 | 15.220 | 15.250 | 14.970 | 15.230 | 10.879 | 3,311,420 |
| 2025-03-03 | 14.830 | 15.350 | 14.800 | 15.220 | 10.871 | 4,467,820 |
| 2025-02-28 | 15.150 | 15.150 | 14.750 | 14.830 | 10.593 | 4,016,040 |
| 2025-02-27 | 15.210 | 15.390 | 14.870 | 15.140 | 10.814 | 4,234,300 |
| 2025-02-26 | 15.190 | 15.500 | 15.100 | 15.250 | 10.893 | 3,444,840 |
| 2025-02-25 | 14.950 | 15.350 | 14.870 | 15.180 | 10.843 | 2,961,840 |
| 2025-02-24 | 15.120 | 15.120 | 14.880 | 15.100 | 10.786 | 3,467,800 |
| 2025-02-21 | 15.190 | 15.230 | 14.880 | 15.090 | 10.779 | 3,724,100 |
| 2025-02-20 | 14.800 | 15.130 | 14.750 | 15.110 | 10.793 | 4,480,420 |
| 2025-02-19 | 14.510 | 14.850 | 14.510 | 14.760 | 10.543 | 2,952,460 |
| 2025-02-18 | 14.950 | 15.160 | 14.530 | 14.530 | 10.379 | 3,002,860 |
| 2025-02-17 | 14.610 | 14.980 | 14.580 | 14.950 | 10.679 | 4,225,200 |
| 2025-02-14 | 14.650 | 14.680 | 14.460 | 14.570 | 10.407 | 3,074,299 |
| 2025-02-13 | 14.850 | 14.940 | 14.560 | 14.650 | 10.464 | 3,606,680 |
| 2025-02-12 | 14.660 | 14.850 | 14.600 | 14.800 | 10.571 | 2,767,798 |
| 2025-02-11 | 14.500 | 14.950 | 14.500 | 14.660 | 10.471 | 4,197,340 |
| 2025-02-10 | 14.670 | 14.670 | 14.360 | 14.530 | 10.379 | 4,382,414 |
| 2025-02-07 | 14.520 | 14.980 | 14.360 | 14.550 | 10.393 | 5,045,157 |
| 2025-02-06 | 14.980 | 15.000 | 14.300 | 14.500 | 10.357 | 7,787,500 |
| 2025-02-05 | 14.510 | 15.080 | 14.340 | 14.960 | 10.686 | 6,040,071 |
| 2025-01-27 | 13.890 | 14.450 | 13.800 | 14.410 | 10.293 | 6,950,854 |
| 2025-01-24 | 13.220 | 13.950 | 13.020 | 13.870 | 9.907 | 5,963,930 |
| 2025-01-23 | 13.090 | 13.680 | 12.990 | 13.170 | 9.407 | 5,504,660 |
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.