Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.170	14.250	13.330	13.510	12.143	20,277,253
2023-05-04	12.980	14.500	12.770	14.480	13.015	28,257,968
2023-04-28	13.150	13.970	13.070	13.470	12.107	22,346,017
2023-04-27	13.550	13.720	12.700	13.340	11.990	24,584,218
2023-04-26	12.500	14.150	12.450	13.960	12.547	33,887,455
2023-04-25	12.060	13.050	11.780	12.820	11.523	28,190,446
2023-04-24	11.550	11.990	11.480	11.890	10.687	8,845,670
2023-04-21	11.960	12.030	11.540	11.580	10.408	11,050,970
2023-04-20	11.460	12.370	11.460	12.100	10.876	14,350,070
2023-04-19	11.390	11.700	11.350	11.450	10.291	6,133,060
2023-04-18	11.900	11.900	11.250	11.430	10.273	9,463,834
2023-04-17	11.990	12.050	11.720	11.990	10.777	6,539,272
2023-04-14	12.130	12.240	11.710	12.030	10.813	7,113,215
2023-04-13	12.230	12.330	12.020	12.110	10.885	8,457,990
2023-04-12	11.840	12.390	11.790	12.320	11.073	11,851,490
2023-04-11	11.780	12.000	11.660	11.890	10.687	5,475,632
2023-04-10	11.990	12.250	11.720	11.790	10.597	9,459,274
2023-04-07	11.520	12.100	11.480	12.020	10.804	10,961,615
2023-04-06	11.780	11.780	11.450	11.570	10.399	5,545,400
2023-04-04	11.880	11.880	11.480	11.670	10.489	8,454,100
2023-04-03	11.550	11.910	11.440	11.900	10.696	9,115,086
2023-03-31	11.220	11.550	11.140	11.510	10.345	4,867,712
2023-03-30	11.540	11.600	11.220	11.270	10.130	4,661,900
2023-03-29	11.610	11.700	11.350	11.520	10.354	5,027,532
2023-03-28	11.910	12.000	11.530	11.600	10.426	5,612,600
2023-03-27	11.900	11.930	11.570	11.800	10.606	7,966,366
2023-03-24	11.840	11.920	11.690	11.850	10.651	6,978,068
2023-03-23	11.920	11.920	11.710	11.850	10.651	7,553,920
2023-03-22	11.990	12.010	11.780	11.960	10.750	9,348,100
2023-03-21	11.630	11.980	11.500	11.980	10.768	12,436,736
2023-03-20	11.690	11.780	11.530	11.560	10.390	8,681,200
2023-03-17	11.300	11.730	11.260	11.670	10.489	12,180,666
2023-03-16	11.610	11.650	11.190	11.210	10.076	11,713,166
2023-03-15	11.600	12.110	11.500	11.700	10.516	17,810,403
2023-03-14	11.390	11.420	11.000	11.330	10.184	6,149,014
2023-03-13	11.440	11.520	11.190	11.410	10.255	5,778,400
2023-03-10	11.290	11.660	11.260	11.470	10.309	8,348,994
2023-03-09	11.160	11.420	10.950	11.360	10.211	5,897,600
2023-03-08	10.800	11.120	10.790	11.080	9.959	3,264,312
2023-03-07	11.260	11.270	10.850	10.890	9.788	4,272,230
2023-03-06	11.240	11.380	11.140	11.250	10.112	3,131,602
2023-03-03	11.350	11.400	11.110	11.200	10.067	3,348,400
2023-03-02	11.350	11.430	11.270	11.340	10.193	3,399,107
2023-03-01	11.020	11.440	10.910	11.390	10.237	6,215,102
2023-02-28	10.990	11.170	10.860	11.020	9.905	3,238,500
2023-02-27	11.110	11.220	10.910	10.950	9.842	3,712,700
2023-02-24	11.200	11.280	11.060	11.130	10.004	4,106,570
2023-02-23	11.200	11.410	11.040	11.200	10.067	6,376,400
2023-02-22	11.100	11.220	10.980	11.180	10.049	2,612,000
2023-02-21	11.190	11.340	11.040	11.140	10.013	3,025,900
2023-02-20	11.180	11.210	10.950	11.160	10.031	3,721,553
2023-02-17	11.200	11.280	11.020	11.020	9.905	4,835,000
2023-02-16	11.460	11.600	11.070	11.190	10.058	7,968,151
2023-02-15	11.280	11.570	11.250	11.540	10.372	6,321,100
2023-02-14	11.300	11.380	11.220	11.300	10.157	3,859,240
2023-02-13	11.200	11.380	11.170	11.290	10.148	4,688,600
2023-02-10	11.210	11.440	11.100	11.310	10.166	6,370,284
2023-02-09	10.930	11.240	10.880	11.210	10.076	5,655,816
2023-02-08	11.100	11.120	10.940	10.960	9.851	4,537,900
2023-02-07	11.110	11.130	10.870	11.110	9.986	5,910,700

← NewerPage 15 of 21 · 1,212 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.