Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.640	11.730	11.530	11.640	11.005	4,055,600
2025-04-24	11.680	11.770	11.460	11.640	11.005	5,292,901
2025-04-23	11.520	11.770	11.520	11.730	11.090	5,313,501
2025-04-22	11.430	11.680	11.410	11.540	10.910	6,127,000
2025-04-21	11.230	11.450	11.080	11.420	10.797	5,713,400
2025-04-18	10.950	11.230	10.900	11.130	10.523	4,846,000
2025-04-17	10.710	11.140	10.710	10.980	10.381	6,488,200
2025-04-16	11.200	11.290	10.520	10.830	10.239	10,631,909
2025-04-15	11.220	11.380	11.110	11.300	10.683	3,838,495
2025-04-14	11.260	11.390	11.170	11.250	10.636	4,788,716
2025-04-11	10.820	11.190	10.740	11.030	10.428	5,063,900
2025-04-10	10.820	11.180	10.800	10.910	10.315	6,759,658
2025-04-09	10.040	10.680	9.340	10.620	10.041	8,647,300
2025-04-08	10.110	10.840	9.950	10.280	9.719	9,776,100
2025-04-07	11.520	11.690	9.840	9.980	9.435	9,004,700
2025-04-03	12.440	12.600	12.160	12.300	11.629	3,372,100
2025-04-02	12.420	12.700	12.380	12.550	11.865	3,028,000
2025-04-01	12.410	12.680	12.350	12.420	11.742	3,912,033
2025-03-31	12.300	12.380	11.920	12.310	11.638	4,540,800
2025-03-28	12.360	12.640	12.340	12.360	11.686	3,127,900
2025-03-27	12.630	12.740	12.320	12.530	11.846	3,996,200
2025-03-26	12.450	12.890	12.340	12.700	12.007	4,736,500
2025-03-25	12.500	12.770	12.310	12.450	11.771	6,335,100
2025-03-24	13.220	13.340	12.190	12.550	11.865	7,314,800
2025-03-21	13.580	13.600	13.140	13.220	12.499	5,515,100
2025-03-20	13.610	13.840	13.460	13.680	12.934	5,367,200
2025-03-19	13.660	13.930	13.510	13.630	12.886	4,973,852
2025-03-18	13.500	13.750	13.400	13.720	12.971	5,864,800
2025-03-17	13.540	13.580	13.240	13.440	12.707	4,197,100
2025-03-14	13.080	13.630	12.830	13.480	12.744	6,215,200
2025-03-13	13.390	13.460	12.770	13.000	12.291	5,686,938
2025-03-12	13.450	13.540	13.350	13.380	12.650	4,261,600
2025-03-11	13.240	13.530	13.140	13.380	12.650	5,731,500
2025-03-10	13.610	13.690	13.300	13.470	12.735	6,966,726
2025-03-07	13.600	13.930	13.500	13.650	12.905	7,021,300
2025-03-06	13.450	13.750	13.450	13.560	12.820	7,083,099
2025-03-05	13.310	13.470	13.090	13.410	12.678	6,825,199
2025-03-04	12.820	13.370	12.780	13.300	12.574	12,412,100
2025-03-03	13.320	13.540	12.680	12.820	12.120	16,338,603
2025-02-28	14.360	14.360	13.190	13.230	12.508	10,387,868
2025-02-27	14.630	14.670	13.950	14.370	13.586	10,451,900
2025-02-26	14.470	14.950	14.280	14.630	13.832	15,628,802
2025-02-25	13.810	14.690	13.740	14.290	13.510	16,794,826
2025-02-24	13.560	15.140	13.560	14.140	13.368	16,975,664
2025-02-21	13.600	13.950	13.430	13.540	12.801	10,164,370
2025-02-20	13.360	13.990	13.340	13.660	12.915	20,587,059
2025-02-19	12.510	13.600	12.510	13.480	12.744	18,215,288
2025-02-18	12.770	12.910	12.430	12.510	11.827	6,000,900
2025-02-17	12.550	13.120	12.530	12.840	12.139	8,600,979
2025-02-14	12.360	12.630	12.230	12.570	11.884	6,284,200
2025-02-13	12.660	12.690	12.250	12.350	11.676	7,363,450
2025-02-12	12.540	12.800	12.410	12.680	11.988	10,447,381
2025-02-11	12.350	13.260	12.210	12.620	11.931	14,086,631
2025-02-10	12.060	12.370	11.970	12.370	11.695	4,825,231
2025-02-07	12.090	12.200	11.870	12.060	11.402	5,629,000
2025-02-06	11.810	12.090	11.770	12.070	11.411	3,552,242
2025-02-05	11.700	11.900	11.630	11.850	11.203	4,207,700
2025-01-27	11.830	11.900	11.520	11.520	10.891	3,289,500
2025-01-24	11.470	11.780	11.380	11.720	11.080	3,697,600
2025-01-23	11.510	11.710	11.440	11.480	10.854	3,719,700

← NewerPage 7 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.