Shenzhen Exc Led Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.630	13.630	13.100	13.150	9.393	6,294,929
2024-10-28	12.880	13.600	12.880	13.550	9.679	8,359,173
2024-10-25	13.100	13.380	12.920	13.120	9.371	8,612,564
2024-10-24	13.270	13.310	12.890	13.000	9.286	6,013,767
2024-10-23	13.620	13.810	13.210	13.310	9.507	7,197,873
2024-10-22	13.860	13.960	13.550	13.720	9.800	6,798,177
2024-10-21	13.810	14.390	13.580	13.900	9.929	11,020,578
2024-10-18	13.030	14.080	12.890	13.840	9.886	11,871,519
2024-10-17	13.000	13.360	13.000	13.070	9.336	4,658,500
2024-10-16	12.630	13.020	12.610	12.970	9.264	4,694,169
2024-10-15	12.800	13.380	12.600	12.830	9.164	8,848,529
2024-10-14	12.560	12.810	12.260	12.800	9.143	5,661,341
2024-10-11	12.810	12.940	12.110	12.300	8.786	6,381,124
2024-10-10	12.610	13.250	12.610	12.790	9.136	8,049,482
2024-10-09	14.050	14.100	12.550	12.550	8.964	12,070,395
2024-10-08	15.580	15.580	13.600	14.560	10.400	17,373,253
2024-09-30	12.050	13.520	11.800	13.190	9.421	17,188,866
2024-09-27	11.260	11.720	11.130	11.660	8.329	12,000,520
2024-09-26	11.040	11.170	10.920	11.150	7.964	7,723,660
2024-09-25	11.000	11.290	10.950	11.040	7.886	7,633,780
2024-09-24	11.440	11.440	10.610	11.070	7.907	9,187,768
2024-09-23	10.710	11.170	10.670	11.080	7.914	5,675,180
2024-09-20	10.800	10.900	10.650	10.680	7.629	2,504,460
2024-09-19	10.510	10.840	10.400	10.820	7.729	3,291,400
2024-09-18	10.700	10.880	10.310	10.320	7.371	3,535,700
2024-09-13	10.740	10.800	10.500	10.680	7.629	3,455,620
2024-09-12	10.940	10.990	10.710	10.760	7.686	2,631,160
2024-09-11	11.040	11.040	10.800	10.940	7.814	3,145,240
2024-09-10	11.140	11.150	10.810	11.040	7.886	3,147,746
2024-09-09	10.930	11.280	10.800	11.030	7.879	4,859,960
2024-09-06	11.430	11.660	10.980	11.000	7.857	5,876,780
2024-09-05	11.160	11.340	11.060	11.220	8.014	8,267,021
2024-09-04	10.700	11.370	10.610	11.240	8.029	11,889,101
2024-09-03	10.590	10.720	10.490	10.710	7.650	3,266,340
2024-09-02	10.610	10.800	10.550	10.560	7.543	4,384,641
2024-08-30	10.570	10.740	10.400	10.590	7.564	4,326,280
2024-08-29	10.340	10.520	10.300	10.470	7.479	3,914,381
2024-08-28	10.470	10.730	10.340	10.500	7.500	3,122,840
2024-08-27	10.750	10.810	10.430	10.500	7.500	3,622,640
2024-08-26	10.810	10.860	10.570	10.820	7.729	3,803,660
2024-08-23	10.500	10.730	10.340	10.670	7.621	3,786,580
2024-08-22	10.840	10.860	10.530	10.560	7.543	3,168,620
2024-08-21	10.700	10.800	10.480	10.730	7.664	3,681,440
2024-08-20	10.710	10.790	10.480	10.570	7.550	3,107,720
2024-08-19	10.800	10.860	10.620	10.710	7.650	4,153,240
2024-08-16	10.760	10.930	10.760	10.780	7.700	4,928,386
2024-08-15	10.830	10.860	10.630	10.800	7.714	5,305,826
2024-08-14	10.630	10.940	10.610	10.800	7.714	7,318,103
2024-08-13	10.550	10.640	10.320	10.540	7.529	4,543,026
2024-08-12	10.580	10.670	10.370	10.440	7.457	4,168,640
2024-08-09	10.510	10.690	10.500	10.560	7.543	4,771,530
2024-08-08	10.510	10.620	10.320	10.540	7.529	4,736,060
2024-08-07	10.310	10.650	10.220	10.550	7.536	7,182,980
2024-08-06	10.350	10.440	10.220	10.390	7.421	4,830,140
2024-08-05	10.360	10.600	10.160	10.160	7.257	7,713,860
2024-08-02	10.800	10.950	10.490	10.490	7.493	9,971,046
2024-08-01	10.790	10.990	10.710	10.780	7.700	12,876,162
2024-07-31	10.480	11.160	10.480	10.890	7.779	26,981,371
2024-07-30	12.290	12.290	11.240	11.600	8.286	35,204,992
2024-07-29	9.950	10.260	9.790	10.240	7.314	5,393,360

← NewerPage 9 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.