Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.030	13.140	12.660	12.960	9.257	4,214,840
2025-01-21	13.210	13.270	12.800	12.900	9.214	3,174,920
2025-01-20	12.990	13.250	12.700	13.190	9.421	4,217,640
2025-01-17	12.770	12.950	12.500	12.730	9.093	2,458,120
2025-01-16	13.060	13.120	12.700	12.770	9.121	3,282,920
2025-01-15	13.290	13.300	12.880	12.940	9.243	2,879,811
2025-01-14	12.680	13.180	12.610	13.160	9.400	3,538,360
2025-01-13	12.260	12.700	12.000	12.490	8.921	2,371,100
2025-01-10	13.060	13.130	12.460	12.460	8.900	2,935,580
2025-01-09	12.850	13.150	12.680	13.060	9.329	3,148,040
2025-01-08	12.750	12.970	12.180	12.760	9.114	4,304,580
2025-01-07	11.960	12.800	11.960	12.720	9.086	4,931,640
2025-01-06	12.130	12.290	11.480	11.870	8.479	4,011,571
2025-01-03	13.450	13.450	12.250	12.270	8.764	5,201,980
2025-01-02	13.730	13.910	13.050	13.270	9.479	4,417,280
2024-12-31	14.190	14.250	13.780	13.790	9.850	4,201,411
2024-12-30	14.110	14.210	13.650	13.910	9.936	4,501,840
2024-12-27	13.700	14.400	13.480	14.090	10.064	5,671,260
2024-12-26	12.870	13.730	12.750	13.620	9.729	6,294,540
2024-12-25	13.470	13.480	12.700	12.870	9.193	5,455,800
2024-12-24	13.590	13.830	13.330	13.480	9.629	4,259,402
2024-12-23	14.600	14.600	13.420	13.590	9.707	7,264,693
2024-12-20	14.210	14.650	14.100	14.470	10.336	3,550,400
2024-12-19	14.010	14.270	13.880	14.210	10.150	3,710,000
2024-12-18	14.000	14.330	13.560	14.160	10.114	3,962,140
2024-12-17	14.930	14.940	13.860	13.960	9.971	5,397,700
2024-12-16	14.920	15.170	14.730	14.930	10.664	3,799,740
2024-12-13	15.000	15.120	14.760	14.940	10.671	4,753,700
2024-12-12	15.110	15.220	14.680	15.050	10.750	8,343,440
2024-12-11	15.180	15.450	15.020	15.170	10.836	4,641,140
2024-12-10	15.760	15.900	15.070	15.170	10.836	7,125,580
2024-12-09	15.500	15.980	15.150	15.390	10.993	5,481,677
2024-12-06	15.940	16.130	15.520	15.610	11.150	6,765,606
2024-12-05	15.100	15.980	15.100	15.700	11.214	10,301,398
2024-12-04	15.610	15.680	15.010	15.080	10.771	10,192,240
2024-12-03	15.040	15.950	14.980	15.830	11.307	15,548,899
2024-12-02	15.360	15.380	14.810	15.040	10.743	10,632,042
2024-11-29	14.950	15.570	14.750	15.490	11.064	9,966,453
2024-11-28	14.960	15.600	14.960	15.020	10.729	8,435,133
2024-11-27	14.850	15.100	14.270	14.970	10.693	10,293,883
2024-11-26	14.820	15.770	14.700	14.890	10.636	16,999,715
2024-11-25	13.800	15.060	13.800	14.940	10.671	17,153,715
2024-11-22	14.050	14.150	13.770	13.860	9.900	7,027,300
2024-11-21	13.790	14.350	13.720	13.990	9.993	7,872,211
2024-11-20	13.380	13.930	13.250	13.840	9.886	6,042,960
2024-11-19	12.950	13.310	12.940	13.310	9.507	4,846,240
2024-11-18	13.800	13.930	12.850	12.980	9.271	7,644,560
2024-11-15	13.680	14.020	13.620	13.760	9.829	7,192,780
2024-11-14	13.990	14.150	13.560	13.610	9.721	9,202,060
2024-11-13	13.550	13.880	13.330	13.800	9.857	5,635,677
2024-11-12	13.810	13.950	13.500	13.620	9.729	5,703,156
2024-11-11	13.280	13.750	13.280	13.740	9.814	4,875,780
2024-11-08	13.480	13.640	13.250	13.340	9.529	5,074,566
2024-11-07	12.920	13.390	12.810	13.360	9.543	5,191,340
2024-11-06	12.870	13.090	12.710	12.910	9.221	5,458,600
2024-11-05	12.600	12.910	12.600	12.860	9.186	5,735,380
2024-11-04	12.420	12.600	12.250	12.580	8.986	6,299,777
2024-11-01	13.210	13.290	12.270	12.310	8.793	8,215,957
2024-10-31	13.240	13.400	13.110	13.230	9.450	5,251,120
2024-10-30	13.130	13.300	12.950	13.160	9.400	4,595,537

← NewerPage 8 of 21 · 1,218 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.