Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.470	11.580	11.350	11.500	10.541	1,713,899
2023-07-28	11.400	11.530	11.240	11.460	10.504	2,092,791
2023-07-27	11.590	11.640	11.400	11.440	10.486	2,416,800
2023-07-26	11.870	11.880	11.540	11.580	10.614	2,700,600
2023-07-25	11.670	11.900	11.610	11.880	10.889	2,545,700
2023-07-24	11.640	11.770	11.510	11.590	10.624	1,694,368
2023-07-21	11.800	11.810	11.530	11.670	10.697	2,858,700
2023-07-20	11.990	12.060	11.720	11.740	10.761	2,966,619
2023-07-19	12.010	12.180	11.900	12.000	10.999	3,595,700
2023-07-18	12.300	12.450	11.950	12.120	11.109	5,844,470
2023-07-17	12.280	12.880	12.220	12.330	11.302	12,501,600
2023-07-14	11.700	12.160	11.690	12.030	11.027	4,805,697
2023-07-13	11.500	11.740	11.480	11.710	10.734	2,987,000
2023-07-12	11.800	11.900	11.400	11.440	10.486	4,553,700
2023-07-11	11.670	11.820	11.660	11.810	10.825	2,735,300
2023-07-10	12.180	12.180	11.650	11.680	10.706	4,013,500
2023-07-07	11.920	11.950	11.610	11.750	10.770	5,238,700
2023-07-06	12.300	12.440	11.880	11.950	10.953	7,250,936
2023-07-05	12.120	12.300	11.980	12.180	11.164	4,769,976
2023-07-04	12.240	12.320	12.100	12.150	11.137	4,077,976
2023-07-03	12.600	12.770	12.100	12.240	11.219	5,401,200
2023-06-30	12.610	12.650	12.320	12.610	11.558	3,780,420
2023-06-29	12.300	12.640	12.160	12.490	11.448	4,937,500
2023-06-28	12.760	12.780	11.900	12.290	11.265	6,293,700
2023-06-27	12.380	12.780	12.380	12.650	11.595	4,832,800
2023-06-26	13.160	13.310	12.300	12.350	11.320	8,614,400
2023-06-21	13.350	13.350	13.040	13.190	12.090	6,560,044
2023-06-20	13.230	13.460	13.230	13.300	12.191	6,089,630
2023-06-19	13.160	13.470	13.160	13.450	12.328	7,276,200
2023-06-16	13.140	13.320	13.030	13.240	12.136	6,329,447
2023-06-15	13.320	13.440	13.020	13.140	12.044	9,949,400
2023-06-14	12.890	13.510	12.800	13.290	12.182	12,788,800
2023-06-13	12.540	13.000	12.420	12.890	11.815	6,523,300
2023-06-12	12.440	12.660	12.290	12.530	11.485	5,531,747
2023-06-09	12.370	12.480	12.140	12.420	11.384	4,922,821
2023-06-08	12.750	12.750	12.250	12.310	11.283	5,954,700
2023-06-07	12.630	12.850	12.400	12.850	11.778	4,691,300
2023-06-06	12.790	12.990	12.510	12.540	11.494	6,394,330
2023-06-05	12.770	13.070	12.730	12.920	11.843	6,257,368
2023-06-02	13.170	13.470	12.990	13.020	11.934	8,582,740
2023-06-01	12.860	13.400	12.850	13.260	12.154	11,533,802
2023-05-31	12.840	13.150	12.690	12.950	11.870	7,985,340
2023-05-30	12.730	12.910	12.560	12.850	11.778	5,379,900
2023-05-29	12.930	13.040	12.720	12.830	11.760	6,495,031
2023-05-26	12.990	13.270	12.830	13.100	12.008	10,305,241
2023-05-25	13.070	13.340	12.600	12.960	11.879	12,409,373
2023-05-24	12.790	13.450	12.750	13.140	12.044	15,052,507
2023-05-23	13.250	13.830	13.000	13.240	12.136	20,487,315
2023-05-22	12.270	13.870	12.050	13.390	12.035	19,016,192
2023-05-19	12.100	12.250	12.030	12.140	10.912	4,640,008
2023-05-18	11.900	12.280	11.890	12.160	10.930	7,916,740
2023-05-17	11.500	11.840	11.470	11.840	10.642	5,257,168
2023-05-16	11.850	11.890	11.440	11.550	10.381	6,412,700
2023-05-15	12.000	12.100	11.450	11.780	10.588	9,714,061
2023-05-12	12.180	12.320	11.940	12.080	10.858	9,116,371
2023-05-11	12.430	12.530	12.020	12.140	10.912	10,704,416
2023-05-10	13.020	13.030	12.320	12.500	11.235	16,169,898
2023-05-09	13.990	14.680	13.120	13.310	11.963	21,028,414
2023-05-08	13.510	14.400	13.200	14.090	12.664	19,649,480
2023-05-05	14.170	14.250	13.330	13.510	12.143	20,277,253

← NewerPage 14 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.