Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.760	9.950	9.380	9.780	8.964	4,031,019
2024-01-23	9.830	9.930	9.530	9.680	8.873	3,595,602
2024-01-22	10.600	10.730	9.760	9.850	9.029	3,543,581
2024-01-19	10.770	10.840	10.550	10.580	9.698	2,626,200
2024-01-18	11.000	11.100	10.470	10.780	9.881	3,404,803
2024-01-17	11.260	11.300	10.990	10.990	10.074	2,366,200
2024-01-16	11.410	11.490	11.100	11.220	10.284	2,879,415
2024-01-15	11.380	11.570	11.200	11.400	10.449	2,255,800
2024-01-12	11.650	11.700	11.350	11.350	10.404	2,106,650
2024-01-11	11.340	11.690	11.340	11.660	10.688	2,618,100
2024-01-10	11.630	11.630	11.300	11.370	10.422	2,577,323
2024-01-09	11.540	11.870	11.520	11.620	10.651	2,036,650
2024-01-08	11.790	11.800	11.530	11.530	10.569	1,796,350
2024-01-05	11.970	12.020	11.690	11.790	10.807	2,187,418
2024-01-04	12.080	12.080	11.900	11.960	10.963	1,966,900
2024-01-03	12.120	12.120	11.910	12.080	11.073	2,705,850
2024-01-02	12.080	12.210	11.980	12.110	11.100	2,686,981
2023-12-29	11.640	12.090	11.560	12.080	11.073	2,886,750
2023-12-28	11.480	11.730	11.280	11.630	10.660	2,014,565
2023-12-27	11.360	11.540	11.220	11.530	10.569	2,101,800
2023-12-26	11.490	11.650	11.190	11.230	10.294	2,777,100
2023-12-25	11.610	11.730	11.500	11.650	10.679	2,420,800
2023-12-22	11.870	11.900	11.550	11.560	10.596	2,745,300
2023-12-21	11.850	11.950	11.580	11.850	10.862	2,819,700
2023-12-20	11.940	12.140	11.840	11.840	10.853	2,159,000
2023-12-19	11.880	11.990	11.710	11.960	10.963	1,834,302
2023-12-18	11.850	11.970	11.760	11.790	10.807	2,493,600
2023-12-15	12.110	12.110	11.810	11.920	10.926	2,202,002
2023-12-14	12.080	12.260	12.020	12.040	11.036	2,456,100
2023-12-13	12.100	12.210	11.940	12.010	11.008	2,384,900
2023-12-12	12.080	12.130	11.990	12.090	11.082	2,085,600
2023-12-11	11.960	12.170	11.800	12.060	11.054	3,605,515
2023-12-08	12.180	12.380	12.000	12.000	10.999	3,066,304
2023-12-07	12.110	12.340	12.050	12.200	11.183	2,997,300
2023-12-06	12.020	12.270	11.940	12.150	11.137	2,850,700
2023-12-05	12.380	12.380	12.020	12.020	11.018	2,515,978
2023-12-04	12.370	12.520	12.350	12.430	11.393	2,423,900
2023-12-01	12.280	12.440	12.210	12.430	11.393	1,841,500
2023-11-30	12.310	12.450	12.110	12.250	11.228	2,487,631
2023-11-29	12.560	12.570	12.360	12.390	11.357	2,188,900
2023-11-28	12.310	12.650	12.300	12.460	11.421	3,558,514
2023-11-27	12.140	12.550	12.140	12.350	11.320	3,616,202
2023-11-24	12.290	12.420	12.160	12.200	11.183	3,037,980
2023-11-23	12.160	12.430	12.150	12.400	11.366	2,542,200
2023-11-22	12.370	12.450	12.190	12.190	11.173	2,546,600
2023-11-21	12.550	12.570	12.330	12.350	11.320	2,578,096
2023-11-20	12.470	12.580	12.430	12.530	11.485	2,602,300
2023-11-17	12.310	12.450	12.310	12.410	11.375	1,884,403
2023-11-16	12.370	12.500	12.300	12.340	11.311	2,305,703
2023-11-15	12.470	12.540	12.340	12.370	11.338	2,223,078
2023-11-14	12.320	12.470	12.240	12.430	11.393	2,287,868
2023-11-13	12.100	12.320	12.100	12.320	11.293	2,633,400
2023-11-10	12.050	12.170	12.010	12.090	11.082	1,625,100
2023-11-09	12.200	12.320	12.020	12.110	11.100	2,794,302
2023-11-08	12.220	12.300	12.120	12.210	11.192	3,031,420
2023-11-07	12.120	12.310	12.080	12.240	11.219	3,484,300
2023-11-06	12.080	12.150	12.030	12.120	11.109	2,944,893
2023-11-03	11.790	12.100	11.760	12.000	10.999	4,650,168
2023-11-02	11.900	11.970	11.750	11.750	10.770	2,327,600
2023-11-01	11.850	11.960	11.760	11.860	10.871	1,971,600

← NewerPage 12 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.