Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.880	11.140	10.840	11.040	9.923	6,245,624
2023-02-03	10.910	11.030	10.680	10.950	9.842	8,663,300
2023-02-02	11.010	11.270	10.870	10.970	9.860	12,749,242
2023-02-01	10.370	10.950	10.330	10.920	9.815	11,934,084
2023-01-31	10.190	10.420	10.110	10.350	9.303	4,789,400
2023-01-30	10.010	10.220	10.000	10.150	9.123	3,435,400
2023-01-20	9.870	10.000	9.840	9.940	8.934	2,410,800
2023-01-19	9.740	9.930	9.700	9.880	8.880	2,948,200
2023-01-18	9.630	9.760	9.580	9.740	8.754	2,023,800
2023-01-17	9.680	9.700	9.530	9.560	8.593	1,264,100
2023-01-16	9.450	9.610	9.430	9.600	8.629	1,643,600
2023-01-13	9.550	9.590	9.410	9.450	8.494	1,553,400
2023-01-12	9.520	9.620	9.500	9.550	8.584	1,158,900
2023-01-11	9.670	9.720	9.540	9.550	8.584	1,650,600
2023-01-10	9.720	9.770	9.610	9.630	8.656	1,507,002
2023-01-09	9.660	9.800	9.640	9.680	8.701	1,878,100
2023-01-06	9.810	9.850	9.660	9.660	8.683	3,395,000
2023-01-05	9.690	10.040	9.600	9.860	8.862	6,755,600
2023-01-04	9.570	9.740	9.560	9.710	8.727	2,366,200
2023-01-03	9.280	9.690	9.220	9.630	8.656	2,901,219
2022-12-30	9.250	9.340	9.160	9.280	8.341	1,323,600
2022-12-29	9.080	9.270	9.080	9.180	8.251	1,814,718
2022-12-28	9.350	9.350	9.100	9.110	8.188	2,593,600
2022-12-27	9.470	9.490	9.200	9.350	8.404	2,193,800
2022-12-26	9.420	9.500	9.360	9.420	8.467	1,572,500
2022-12-23	9.300	9.450	9.240	9.390	8.440	1,520,700
2022-12-22	9.580	9.610	9.280	9.300	8.359	1,906,484
2022-12-21	9.830	9.830	9.460	9.520	8.557	2,152,520
2022-12-20	9.730	9.910	9.610	9.780	8.790	1,782,484
2022-12-19	10.090	10.200	9.690	9.730	8.745	3,565,468
2022-12-16	10.370	10.370	10.130	10.140	9.114	2,832,700
2022-12-15	10.150	10.380	9.960	10.370	9.321	3,556,484
2022-12-14	10.080	10.230	10.050	10.090	9.069	1,920,642
2022-12-13	10.330	10.360	10.030	10.070	9.051	2,770,400
2022-12-12	10.250	10.330	10.110	10.290	9.249	3,223,999
2022-12-09	10.510	10.540	10.240	10.260	9.222	4,605,300
2022-12-08	10.380	10.650	10.240	10.510	9.447	7,240,302
2022-12-07	10.460	10.460	10.290	10.390	9.339	2,519,300
2022-12-06	10.500	10.530	10.390	10.410	9.357	2,763,800
2022-12-05	10.510	10.620	10.430	10.520	9.456	2,960,700
2022-12-02	10.270	10.610	10.240	10.510	9.447	5,615,900
2022-12-01	10.260	10.420	10.220	10.290	9.249	3,075,300
2022-11-30	10.400	10.400	10.150	10.220	9.186	3,080,535
2022-11-29	9.920	10.380	9.880	10.320	9.276	5,251,784
2022-11-28	9.950	9.990	9.760	9.880	8.880	2,953,163
2022-11-25	10.120	10.150	9.960	9.970	8.961	2,473,000
2022-11-24	10.190	10.260	10.100	10.120	9.096	2,280,362
2022-11-23	10.420	10.420	9.980	10.140	9.114	4,331,700
2022-11-22	10.620	10.680	10.320	10.390	9.339	3,935,300
2022-11-21	10.570	10.620	10.400	10.620	9.545	3,864,398
2022-11-18	10.800	10.800	10.500	10.560	9.491	5,485,888
2022-11-17	10.700	10.740	10.520	10.740	9.653	5,503,000
2022-11-16	10.520	10.730	10.460	10.700	9.617	6,204,900
2022-11-15	10.270	10.530	10.270	10.530	9.464	4,673,202
2022-11-14	10.260	10.410	10.200	10.310	9.267	3,311,137
2022-11-11	10.580	10.630	10.240	10.250	9.213	5,667,100
2022-11-10	10.300	10.490	10.280	10.370	9.321	4,468,942
2022-11-09	10.550	10.580	10.350	10.380	9.330	4,302,100
2022-11-08	10.460	10.490	10.240	10.490	9.429	4,792,102
2022-11-07	10.460	10.560	10.320	10.390	9.339	3,727,867

← NewerPage 16 of 21 · 1,219 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.