Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.450	11.520	11.110	11.260	9.831	25,000,604
2022-05-10	10.850	11.580	10.800	11.390	9.944	24,394,055
2022-05-09	10.590	11.120	10.580	11.100	9.691	16,282,800
2022-05-06	10.340	11.000	10.210	10.740	9.377	18,582,700
2022-05-05	10.320	10.700	10.220	10.620	9.272	11,199,000
2022-04-29	10.100	10.470	9.910	10.450	9.124	12,457,300
2022-04-28	10.170	10.250	9.810	9.930	8.670	11,545,854
2022-04-27	9.670	10.420	9.530	10.400	9.080	15,451,088
2022-04-26	10.500	10.510	9.790	9.860	8.609	12,664,100
2022-04-25	11.320	11.330	10.340	10.400	9.080	15,055,100
2022-04-22	12.040	12.100	11.440	11.500	10.040	15,152,435
2022-04-21	12.550	13.040	12.120	12.220	10.669	16,220,266
2022-04-20	13.680	13.920	12.730	12.920	11.280	17,600,799
2022-04-19	13.430	13.720	13.010	13.310	11.621	17,809,600
2022-04-18	12.900	14.050	12.580	13.630	11.900	25,156,708
2022-04-15	13.900	14.850	13.370	13.370	11.673	39,160,224
2022-04-14	13.050	13.450	13.030	13.380	11.682	11,800,454
2022-04-13	13.740	13.740	12.940	13.040	11.385	13,644,000
2022-04-12	13.750	13.900	13.240	13.770	12.022	13,996,750
2022-04-11	13.950	14.130	13.530	13.750	12.005	13,411,100
2022-04-08	14.380	14.600	13.930	14.060	12.276	15,708,299
2022-04-07	15.030	15.220	14.250	14.480	12.642	23,621,100
2022-04-06	15.000	15.310	14.780	15.180	13.253	20,293,217
2022-04-01	16.000	16.600	14.700	14.900	13.009	41,932,471
2022-03-31	15.450	16.770	15.250	16.320	14.249	49,240,502
2022-03-30	15.320	15.780	15.130	15.660	13.672	27,191,500
2022-03-29	15.920	15.920	15.130	15.250	13.314	26,497,596
2022-03-28	16.000	16.230	15.570	15.860	13.847	28,435,459
2022-03-25	17.300	17.540	16.020	16.150	14.100	36,703,207
2022-03-24	19.530	19.700	16.910	17.340	15.139	46,695,686
2022-03-23	20.010	20.590	19.300	19.600	17.112	40,930,357
2022-03-22	19.680	21.600	19.300	20.840	18.195	58,023,923
2022-03-21	19.410	21.000	19.310	20.410	17.820	57,888,274
2022-03-18	19.410	20.380	18.840	19.660	17.165	54,251,994
2022-03-17	20.280	21.640	19.010	20.260	17.689	79,628,199
2022-03-16	17.000	20.230	15.800	20.230	17.662	78,602,210
2022-03-15	14.920	16.860	14.920	16.860	14.720	44,841,201
2022-03-14	12.070	14.050	12.070	14.050	12.267	39,245,363
2022-03-11	10.680	11.810	10.500	11.710	10.224	13,907,100
2022-03-10	10.580	11.100	10.450	10.890	9.508	8,075,502
2022-03-09	10.650	10.700	9.900	10.320	9.010	5,501,702
2022-03-08	10.770	10.880	10.510	10.590	9.246	4,769,800
2022-03-07	10.770	10.930	10.710	10.800	9.429	3,295,799
2022-03-04	11.190	11.270	10.830	10.910	9.525	5,240,602
2022-03-03	11.540	11.570	11.180	11.240	9.813	5,029,300
2022-03-02	11.470	11.770	11.430	11.490	10.032	4,975,700
2022-03-01	11.430	11.630	11.320	11.610	10.136	5,526,000
2022-02-28	11.520	11.660	11.000	11.400	9.953	6,719,299
2022-02-25	11.700	12.100	11.530	11.560	10.093	8,846,326
2022-02-24	12.400	12.460	11.360	11.620	10.145	15,806,457
2022-02-23	11.850	12.880	11.830	12.650	11.044	17,733,102
2022-02-22	11.720	12.020	11.630	11.720	10.233	8,131,500
2022-02-21	11.710	12.100	11.710	11.870	10.363	11,909,272
2022-02-18	11.210	11.920	11.160	11.860	10.355	12,065,950
2022-02-17	11.280	11.620	11.130	11.420	9.971	8,526,700
2022-02-16	11.480	11.630	11.220	11.290	9.857	6,794,550
2022-02-15	11.350	11.720	11.310	11.500	10.040	8,427,900
2022-02-14	11.400	11.480	11.160	11.320	9.883	6,034,159
2022-02-11	11.800	11.800	11.220	11.400	9.953	10,985,199
2022-02-10	11.820	11.860	11.650	11.810	10.311	10,352,446

← NewerPage 19 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.