Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.640	10.000	9.570	9.970	9.139	4,035,186
2024-04-26	9.780	9.780	9.380	9.680	8.873	4,812,900
2024-04-25	9.360	9.560	9.220	9.540	8.744	4,265,000
2024-04-24	9.620	9.620	9.330	9.430	8.644	4,935,502
2024-04-23	8.940	9.390	8.920	9.380	8.598	5,152,812
2024-04-22	9.010	9.030	8.610	8.930	8.185	3,776,858
2024-04-19	9.430	9.480	8.920	9.040	8.286	7,111,747
2024-04-18	9.600	9.740	9.360	9.510	8.717	3,582,652
2024-04-17	8.610	9.510	8.610	9.490	8.699	4,887,354
2024-04-16	9.430	9.430	8.430	8.460	7.755	5,328,902
2024-04-15	9.920	10.060	9.260	9.450	8.662	5,911,538
2024-04-12	10.480	10.540	9.840	9.880	9.056	6,545,122
2024-04-11	9.890	10.650	9.890	10.490	9.615	4,675,223
2024-04-10	10.340	10.390	9.820	9.960	9.129	2,515,400
2024-04-09	10.130	10.440	10.060	10.390	9.524	1,909,163
2024-04-08	10.570	10.630	10.110	10.140	9.294	2,270,575
2024-04-03	10.640	10.770	10.420	10.570	9.689	2,117,988
2024-04-02	10.720	10.800	10.590	10.640	9.753	2,172,332
2024-04-01	10.540	10.740	10.520	10.720	9.826	2,467,800
2024-03-29	10.250	10.490	10.200	10.490	9.615	1,046,700
2024-03-28	9.960	10.480	9.960	10.290	9.432	2,990,388
2024-03-27	10.330	10.400	9.930	9.980	9.148	3,142,800
2024-03-26	10.420	10.580	10.100	10.310	9.450	3,155,736
2024-03-25	10.810	10.940	10.370	10.420	9.551	2,980,900
2024-03-22	10.950	11.030	10.480	10.840	9.936	3,551,624
2024-03-21	11.010	11.120	10.810	11.010	10.092	4,214,366
2024-03-20	10.630	11.060	10.600	10.950	10.037	4,068,536
2024-03-19	10.700	10.850	10.610	10.660	9.771	2,840,100
2024-03-18	10.490	10.720	10.430	10.690	9.799	2,725,952
2024-03-15	10.280	10.440	10.130	10.390	9.524	2,664,486
2024-03-14	10.250	10.350	10.110	10.270	9.414	3,137,050
2024-03-13	10.260	10.400	10.140	10.250	9.395	2,898,200
2024-03-12	10.090	10.250	9.950	10.250	9.395	3,488,500
2024-03-11	9.890	10.070	9.820	10.070	9.230	3,403,600
2024-03-08	9.710	9.930	9.690	9.910	9.084	2,548,400
2024-03-07	9.900	10.010	9.750	9.770	8.955	3,219,900
2024-03-06	9.730	9.960	9.560	9.810	8.992	3,301,700
2024-03-05	9.930	9.990	9.680	9.820	9.001	3,407,968
2024-03-04	9.960	10.100	9.700	10.000	9.166	4,105,100
2024-03-01	9.550	9.990	9.520	9.940	9.111	5,784,563
2024-02-29	9.090	9.520	9.090	9.510	8.717	5,743,068
2024-02-28	9.990	10.120	9.030	9.140	8.378	7,705,268
2024-02-27	9.590	9.990	9.460	9.990	9.157	4,451,249
2024-02-26	9.620	9.870	9.540	9.610	8.809	6,126,602
2024-02-23	9.110	9.750	9.010	9.650	8.845	6,267,320
2024-02-22	8.800	9.180	8.660	9.090	8.332	4,959,454
2024-02-21	8.470	8.990	8.400	8.660	7.938	4,424,029
2024-02-20	8.320	8.590	8.230	8.560	7.846	4,272,850
2024-02-19	8.080	8.690	8.080	8.370	7.672	7,054,883
2024-02-08	7.140	8.140	6.980	8.070	7.397	7,589,662
2024-02-07	7.380	7.500	6.940	7.110	6.517	6,401,168
2024-02-06	7.100	7.730	6.560	7.360	6.746	7,733,062
2024-02-05	8.310	8.390	7.100	7.280	6.673	7,790,700
2024-02-02	8.900	9.200	8.150	8.510	7.800	5,040,900
2024-02-01	9.080	9.100	8.640	8.930	8.185	4,050,126
2024-01-31	9.820	9.830	9.100	9.130	8.369	4,960,300
2024-01-30	10.050	10.230	9.780	9.820	9.001	3,649,700
2024-01-29	10.440	10.480	10.110	10.160	9.313	3,817,565
2024-01-26	10.620	10.700	10.350	10.410	9.542	5,682,289
2024-01-25	9.990	10.660	9.990	10.620	9.734	7,228,715

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.2600 CNY
2025-09-17	0.1120 CNY
2025-05-23	0.3200 CNY
2024-05-21	0.3000 CNY
2023-05-23	0.2600 CNY
2022-05-25	0.3000 CNY
2021-05-28	0.1660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.