Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.370	10.480	10.320	10.440	9.384	4,754,108
2022-11-03	10.370	10.510	10.280	10.390	9.339	4,838,804
2022-11-02	10.390	10.530	10.310	10.490	9.429	6,505,220
2022-11-01	10.500	10.520	10.210	10.420	9.366	6,741,932
2022-10-31	9.970	10.430	9.960	10.370	9.321	7,114,420
2022-10-28	10.150	10.440	9.850	9.890	8.889	5,176,900
2022-10-27	10.160	10.370	10.150	10.220	9.186	4,956,905
2022-10-26	9.900	10.270	9.890	10.240	9.204	5,869,400
2022-10-25	9.880	9.990	9.600	9.840	8.844	4,217,700
2022-10-24	10.140	10.450	9.840	9.970	8.961	5,721,868
2022-10-21	9.990	10.380	9.880	10.180	9.150	6,058,700
2022-10-20	10.100	10.140	9.900	9.980	8.970	4,041,686
2022-10-19	9.950	10.140	9.840	9.980	8.970	4,261,300
2022-10-18	10.120	10.120	9.850	9.940	8.934	5,986,086
2022-10-17	9.580	10.470	9.580	10.120	9.096	10,395,820
2022-10-14	9.390	9.630	9.390	9.570	8.602	3,656,400
2022-10-13	9.130	9.560	9.020	9.380	8.431	5,537,200
2022-10-12	8.720	9.130	8.670	9.130	8.206	3,278,100
2022-10-11	8.710	8.770	8.550	8.750	7.865	1,930,500
2022-10-10	8.920	8.950	8.600	8.660	7.784	2,729,800
2022-09-30	9.010	9.100	8.910	8.920	8.017	1,768,900
2022-09-29	9.160	9.280	9.000	9.040	8.125	2,083,200
2022-09-28	9.480	9.480	9.040	9.120	8.197	2,537,900
2022-09-27	9.270	9.500	9.260	9.500	8.539	2,015,000
2022-09-26	9.460	9.460	9.190	9.250	8.314	2,336,500
2022-09-23	9.760	9.830	9.410	9.500	8.539	2,129,500
2022-09-22	9.880	9.970	9.750	9.760	8.772	2,021,200
2022-09-21	9.730	9.950	9.560	9.890	8.889	2,386,200
2022-09-20	9.650	9.830	9.650	9.780	8.790	2,075,702
2022-09-19	9.850	9.880	9.520	9.590	8.620	2,581,000
2022-09-16	9.900	10.120	9.850	9.860	8.862	2,382,899
2022-09-15	10.290	10.290	9.800	9.960	8.952	3,831,600
2022-09-14	10.200	10.290	10.110	10.230	9.195	2,217,699
2022-09-13	10.310	10.430	10.300	10.360	9.312	2,012,000
2022-09-09	10.230	10.360	10.180	10.290	9.249	1,964,099
2022-09-08	10.450	10.480	10.210	10.230	9.195	2,998,900
2022-09-07	10.460	10.540	10.380	10.450	9.393	3,751,542
2022-09-06	10.420	10.480	10.320	10.440	9.384	2,983,700
2022-09-05	10.490	10.510	10.310	10.370	9.321	2,523,200
2022-09-02	10.120	10.460	10.120	10.460	9.402	4,359,357
2022-09-01	10.260	10.380	10.080	10.150	9.123	3,440,500
2022-08-31	10.420	10.500	10.180	10.220	9.186	3,541,000
2022-08-30	10.560	10.680	10.380	10.480	9.420	3,512,699
2022-08-29	10.150	10.650	10.110	10.560	9.491	4,519,297
2022-08-26	10.440	10.590	10.280	10.320	9.276	4,365,800
2022-08-25	10.790	10.830	10.350	10.460	9.402	6,375,000
2022-08-24	11.290	11.320	10.760	10.770	9.680	6,371,112
2022-08-23	11.360	11.440	11.170	11.260	10.121	4,051,598
2022-08-22	11.410	11.570	11.300	11.350	10.202	4,646,200
2022-08-19	11.810	11.960	11.490	11.500	10.336	6,589,196
2022-08-18	11.850	11.880	11.660	11.810	10.615	4,589,300
2022-08-17	11.820	11.910	11.730	11.840	10.642	5,202,700
2022-08-16	11.730	11.830	11.560	11.820	10.624	6,856,900
2022-08-15	11.780	11.780	11.570	11.610	10.435	6,202,900
2022-08-12	11.880	12.030	11.760	11.790	10.597	6,214,904
2022-08-11	11.740	12.020	11.740	11.850	10.651	6,956,204
2022-08-10	11.450	11.770	11.360	11.690	10.507	6,311,200
2022-08-09	11.550	11.680	11.430	11.490	10.327	4,681,204
2022-08-08	11.250	11.650	11.150	11.630	10.453	7,197,800
2022-08-05	11.120	11.300	11.040	11.280	10.139	6,191,300

← NewerPage 17 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.