Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.600	12.140	11.330	12.080	10.547	16,601,485
2022-02-08	11.600	11.740	11.230	11.740	10.250	13,931,622
2022-02-07	11.010	11.960	10.680	11.800	10.302	20,472,963
2022-01-28	9.890	11.510	9.890	10.750	9.386	13,986,213
2022-01-27	10.570	10.600	9.810	9.870	8.617	6,558,112
2022-01-26	10.030	10.840	10.030	10.570	9.228	9,518,347
2022-01-25	11.000	11.090	9.990	9.990	8.722	9,202,400
2022-01-24	10.770	11.380	10.550	10.890	9.508	8,740,450
2022-01-21	10.560	10.950	10.360	10.730	9.368	5,193,700
2022-01-20	11.010	11.020	10.400	10.440	9.115	4,761,400
2022-01-19	10.870	10.950	10.740	10.940	9.552	4,002,575
2022-01-18	11.200	11.200	10.730	10.740	9.377	5,606,100
2022-01-17	10.710	11.220	10.700	11.130	9.717	6,153,690
2022-01-14	10.740	10.870	10.610	10.660	9.307	3,545,215
2022-01-13	10.720	10.900	10.640	10.710	9.351	3,076,900
2022-01-12	10.520	10.930	10.520	10.730	9.368	3,727,550
2022-01-11	10.500	10.660	10.440	10.500	9.167	2,760,500
2022-01-10	10.320	10.580	10.140	10.500	9.167	2,894,800
2022-01-07	10.680	10.750	10.260	10.320	9.010	3,345,840
2022-01-06	10.660	10.660	10.420	10.570	9.228	2,269,400
2022-01-05	10.830	10.830	10.430	10.600	9.255	4,148,854
2022-01-04	10.420	10.810	10.420	10.770	9.403	5,524,450
2021-12-31	10.300	10.430	10.190	10.370	9.054	2,734,950
2021-12-30	9.980	10.460	9.970	10.300	8.993	3,743,527
2021-12-29	9.930	10.080	9.830	9.980	8.713	2,070,000
2021-12-28	9.830	10.110	9.730	9.970	8.705	2,542,100
2021-12-27	9.700	9.790	9.570	9.790	8.547	2,014,699
2021-12-24	10.110	10.160	9.650	9.680	8.451	4,065,979
2021-12-23	10.250	10.270	10.050	10.080	8.801	4,911,925
2021-12-22	10.460	10.560	10.390	10.410	9.089	2,749,000
2021-12-21	10.300	10.550	10.300	10.480	9.150	3,214,976
2021-12-20	10.760	10.830	10.300	10.340	9.028	5,130,500
2021-12-17	10.450	10.750	10.220	10.680	9.325	7,090,801
2021-12-16	10.350	10.530	10.290	10.450	9.124	3,305,301
2021-12-15	10.360	10.450	10.210	10.370	9.054	2,597,400
2021-12-14	10.060	10.360	9.970	10.350	9.036	3,645,700
2021-12-13	10.130	10.130	9.920	10.060	8.783	2,045,000
2021-12-10	10.030	10.150	10.000	10.060	8.783	2,065,300
2021-12-09	10.140	10.180	10.000	10.020	8.748	2,770,200
2021-12-08	10.060	10.280	10.010	10.130	8.844	2,890,500
2021-12-07	10.170	10.440	10.000	10.060	8.783	3,780,800
2021-12-06	10.450	10.520	10.020	10.020	8.748	4,144,900
2021-12-03	10.380	10.900	10.380	10.450	9.124	3,439,700
2021-12-02	10.690	10.690	10.200	10.370	9.054	3,348,500
2021-12-01	10.360	10.710	10.300	10.670	9.316	4,361,422
2021-11-30	10.340	10.550	10.200	10.340	9.028	3,761,200
2021-11-29	10.250	10.400	10.150	10.230	8.932	2,694,300
2021-11-26	10.360	10.490	10.200	10.300	8.993	3,659,487
2021-11-25	10.430	10.470	10.250	10.360	9.045	3,181,300
2021-11-24	10.350	10.460	10.250	10.430	9.106	3,708,700
2021-11-23	10.290	10.440	10.210	10.300	8.993	3,233,300
2021-11-22	10.170	10.430	10.100	10.300	8.993	4,432,000
2021-11-19	9.850	10.250	9.850	10.170	8.879	4,402,045
2021-11-18	9.940	10.020	9.830	9.860	8.609	3,733,800
2021-11-17	9.640	9.950	9.620	9.930	8.670	3,652,700
2021-11-16	9.660	9.880	9.620	9.630	8.408	3,973,900
2021-11-15	9.470	9.780	9.470	9.700	8.469	2,650,351
2021-11-12	9.440	9.540	9.310	9.520	8.312	2,780,600
2021-11-11	9.200	9.450	9.200	9.370	8.181	2,466,100
2021-11-10	9.160	9.290	9.080	9.260	8.085	1,964,735

← NewerPage 20 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.