Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.960	12.050	11.740	11.800	10.816	2,958,600
2023-10-30	11.600	12.030	11.500	11.890	10.898	5,718,100
2023-10-27	11.320	11.510	11.250	11.460	10.504	2,609,400
2023-10-26	11.410	11.520	11.290	11.450	10.495	2,360,900
2023-10-25	10.990	11.500	10.980	11.440	10.486	3,816,202
2023-10-24	10.660	10.990	10.510	10.950	10.037	3,174,700
2023-10-23	11.040	11.100	10.470	10.520	9.643	3,395,600
2023-10-20	11.510	11.630	11.000	11.050	10.129	3,870,500
2023-10-19	11.560	11.850	11.500	11.510	10.550	2,983,300
2023-10-18	11.880	11.890	11.530	11.640	10.669	3,672,464
2023-10-17	11.780	11.990	11.730	11.950	10.953	4,409,240
2023-10-16	11.770	11.850	11.650	11.730	10.752	2,762,100
2023-10-13	11.780	11.970	11.680	11.800	10.816	2,994,500
2023-10-12	11.990	12.000	11.750	11.840	10.853	4,564,147
2023-10-11	11.810	11.940	11.680	11.900	10.908	3,383,200
2023-10-10	11.730	11.880	11.700	11.820	10.834	2,109,700
2023-10-09	11.700	11.780	11.620	11.710	10.734	1,852,200
2023-09-28	11.490	11.740	11.470	11.690	10.715	2,501,100
2023-09-27	11.520	11.570	11.350	11.460	10.504	1,748,200
2023-09-26	11.490	11.590	11.400	11.500	10.541	1,175,500
2023-09-25	11.600	11.740	11.450	11.550	10.587	1,654,352
2023-09-22	11.190	11.610	11.150	11.580	10.614	2,157,647
2023-09-21	11.260	11.460	11.200	11.240	10.303	1,967,177
2023-09-20	11.380	11.450	11.220	11.250	10.312	1,721,348
2023-09-19	11.600	11.620	11.270	11.310	10.367	2,065,348
2023-09-18	11.520	11.690	11.300	11.550	10.587	2,015,300
2023-09-15	11.610	11.650	11.430	11.500	10.541	2,003,968
2023-09-14	11.660	11.700	11.510	11.580	10.614	1,955,600
2023-09-13	11.750	11.810	11.520	11.640	10.669	2,493,300
2023-09-12	11.900	11.960	11.750	11.800	10.816	2,304,800
2023-09-11	11.980	12.030	11.780	11.910	10.917	2,737,800
2023-09-08	11.910	12.120	11.790	12.020	11.018	3,433,302
2023-09-07	11.910	12.030	11.830	11.910	10.917	3,893,930
2023-09-06	11.680	12.000	11.560	11.950	10.953	4,164,700
2023-09-05	11.730	11.740	11.610	11.670	10.697	1,876,500
2023-09-04	11.600	11.710	11.510	11.700	10.724	2,085,100
2023-09-01	11.620	11.720	11.490	11.560	10.596	2,141,100
2023-08-31	11.630	11.700	11.560	11.660	10.688	2,115,600
2023-08-30	11.470	11.720	11.390	11.680	10.706	4,395,131
2023-08-29	10.710	11.500	10.710	11.380	10.431	4,984,200
2023-08-28	11.310	11.400	10.690	10.720	9.826	3,741,200
2023-08-25	11.190	11.210	10.610	10.670	9.780	3,172,800
2023-08-24	11.180	11.360	11.030	11.250	10.312	2,581,400
2023-08-23	11.210	11.300	11.110	11.140	10.211	2,056,600
2023-08-22	11.000	11.250	10.980	11.240	10.303	2,716,900
2023-08-21	10.980	11.290	10.980	11.000	10.083	2,017,600
2023-08-18	11.170	11.350	10.990	11.010	10.092	1,892,000
2023-08-17	10.860	11.170	10.730	11.160	10.229	2,255,400
2023-08-16	11.040	11.100	10.840	10.860	9.954	2,229,000
2023-08-15	11.270	11.300	11.040	11.090	10.165	1,757,400
2023-08-14	11.230	11.300	11.030	11.250	10.312	2,635,000
2023-08-11	11.500	11.510	11.240	11.260	10.321	1,925,068
2023-08-10	11.500	11.600	11.430	11.500	10.541	1,422,600
2023-08-09	11.650	11.720	11.500	11.540	10.578	1,721,702
2023-08-08	11.800	11.810	11.600	11.640	10.669	1,511,602
2023-08-07	11.720	11.840	11.620	11.760	10.779	2,339,021
2023-08-04	11.470	11.780	11.470	11.720	10.743	3,056,800
2023-08-03	11.620	11.740	11.450	11.450	10.495	2,247,200
2023-08-02	11.540	11.790	11.520	11.690	10.715	2,468,500
2023-08-01	11.510	11.650	11.400	11.570	10.605	1,683,900

← NewerPage 13 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.