Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.860	11.160	10.860	11.120	9.995	5,470,202
2022-08-03	10.700	11.310	10.700	10.860	9.761	10,649,500
2022-08-02	11.600	11.610	10.540	10.700	9.617	12,251,903
2022-08-01	11.640	11.760	11.400	11.720	10.534	5,528,900
2022-07-29	11.960	12.000	11.590	11.640	10.462	8,823,816
2022-07-28	11.600	11.940	11.560	11.910	10.705	9,196,720
2022-07-27	11.730	11.730	11.520	11.540	10.372	6,147,601
2022-07-26	11.610	11.770	11.450	11.750	10.561	5,665,300
2022-07-25	11.740	11.880	11.460	11.610	10.435	6,144,000
2022-07-22	11.950	12.070	11.730	11.820	10.624	7,531,500
2022-07-21	12.200	12.230	11.910	11.930	10.723	11,365,902
2022-07-20	11.860	12.340	11.710	12.290	11.046	15,206,324
2022-07-19	11.610	11.890	11.550	11.880	10.678	9,293,800
2022-07-18	11.350	11.660	11.260	11.620	10.444	7,138,818
2022-07-15	11.900	11.900	11.260	11.350	10.202	12,878,953
2022-07-14	11.510	11.980	11.450	11.890	10.687	12,072,360
2022-07-13	11.440	11.700	11.410	11.560	10.390	8,050,462
2022-07-12	12.080	12.080	11.420	11.440	10.282	13,164,960
2022-07-11	11.800	12.150	11.620	12.120	10.894	12,391,910
2022-07-08	12.070	12.380	11.920	12.010	10.795	15,409,750
2022-07-07	13.250	13.280	12.060	12.170	10.939	28,189,168
2022-07-06	13.160	13.220	12.450	12.880	11.577	23,245,399
2022-07-05	13.060	13.950	12.930	13.160	11.828	28,765,100
2022-07-04	12.300	14.320	12.300	13.650	12.269	43,460,915
2022-07-01	11.220	12.390	11.220	11.930	10.723	29,748,700
2022-06-30	11.150	11.550	11.090	11.290	10.148	13,252,404
2022-06-29	11.290	11.450	11.050	11.120	9.995	11,308,068
2022-06-28	11.030	11.430	10.830	11.330	10.184	14,119,640
2022-06-27	11.040	11.120	10.920	11.030	9.914	7,948,100
2022-06-24	11.090	11.170	10.910	10.980	9.869	8,451,900
2022-06-23	10.950	11.060	10.750	11.030	9.914	8,074,699
2022-06-22	11.090	11.180	10.850	10.870	9.770	10,682,000
2022-06-21	11.200	11.380	11.010	11.180	10.049	17,330,904
2022-06-20	10.990	11.150	10.880	11.140	10.013	14,632,580
2022-06-17	10.900	11.230	10.670	11.000	9.887	20,931,181
2022-06-16	10.420	10.860	10.360	10.860	9.761	12,781,002
2022-06-15	10.300	10.590	10.240	10.420	9.366	9,529,300
2022-06-14	10.440	10.480	9.970	10.280	9.240	9,166,100
2022-06-13	10.300	10.580	10.300	10.510	9.447	6,500,300
2022-06-10	10.210	10.510	10.210	10.440	9.384	7,308,704
2022-06-09	10.870	10.870	10.310	10.320	9.276	11,494,278
2022-06-08	10.970	11.220	10.660	10.970	9.860	14,431,102
2022-06-07	11.280	11.290	10.740	11.100	9.977	19,727,100
2022-06-06	10.740	11.660	10.630	11.310	10.166	23,927,378
2022-06-02	10.480	10.710	10.280	10.620	9.545	8,666,502
2022-06-01	10.350	10.570	10.300	10.440	9.384	7,772,300
2022-05-31	10.280	10.380	9.970	10.350	9.303	7,297,300
2022-05-30	10.410	10.480	10.130	10.280	9.240	6,071,240
2022-05-27	10.450	10.550	10.220	10.370	9.321	8,387,884
2022-05-26	10.490	10.560	10.100	10.420	9.366	7,012,400
2022-05-25	10.260	10.570	10.200	10.470	9.411	9,254,078
2022-05-24	11.400	11.400	10.400	10.480	9.150	13,304,900
2022-05-23	11.180	11.420	11.160	11.350	9.909	9,209,000
2022-05-20	11.330	11.370	11.020	11.210	9.787	8,861,302
2022-05-19	10.810	11.220	10.770	11.180	9.761	9,788,100
2022-05-18	11.150	11.380	11.000	11.030	9.630	10,653,900
2022-05-17	11.270	11.270	10.820	10.990	9.595	10,042,182
2022-05-16	11.400	11.410	11.060	11.230	9.805	10,141,200
2022-05-13	11.340	11.490	11.080	11.270	9.840	13,714,700
2022-05-12	11.130	11.640	11.130	11.360	9.918	19,517,966

← NewerPage 18 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.