Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.430	11.520	11.350	11.390	10.768	1,975,300
2025-01-21	11.420	11.530	11.300	11.510	10.882	3,653,600
2025-01-20	11.190	11.470	11.100	11.410	10.787	3,713,938
2025-01-17	11.050	11.200	10.960	11.130	10.523	3,019,900
2025-01-16	11.110	11.170	10.880	11.050	10.447	3,361,985
2025-01-15	11.130	11.140	10.920	10.980	10.381	3,140,900
2025-01-14	10.500	11.110	10.500	11.100	10.494	4,200,152
2025-01-13	10.260	10.620	10.050	10.500	9.927	3,863,400
2025-01-10	10.760	10.870	10.360	10.360	9.795	3,657,452
2025-01-09	10.630	10.870	10.510	10.750	10.163	3,277,100
2025-01-08	10.660	10.810	10.260	10.640	10.059	4,163,248
2025-01-07	10.390	10.770	10.370	10.750	10.163	4,576,200
2025-01-06	10.500	10.640	9.930	10.340	9.776	4,719,600
2025-01-03	11.260	11.260	10.480	10.510	9.937	6,002,900
2025-01-02	11.600	11.710	11.010	11.170	10.561	4,941,544
2024-12-31	12.320	12.560	11.570	11.600	10.967	7,051,676
2024-12-30	12.470	12.490	12.010	12.330	11.657	5,549,724
2024-12-27	12.510	12.780	12.410	12.470	11.790	9,321,156
2024-12-26	12.010	12.700	11.700	12.620	11.931	11,286,828
2024-12-25	12.110	12.180	11.550	11.990	11.336	5,771,100
2024-12-24	12.200	12.360	11.810	12.110	11.449	5,019,296
2024-12-23	12.840	12.870	11.960	12.050	11.392	6,635,902
2024-12-20	12.410	12.840	12.280	12.840	12.139	6,318,600
2024-12-19	11.980	12.500	11.840	12.420	11.742	5,624,000
2024-12-18	12.100	12.280	11.760	12.090	11.430	4,355,000
2024-12-17	12.610	12.610	11.970	12.060	11.402	5,260,100
2024-12-16	12.680	12.780	12.480	12.640	11.950	4,202,100
2024-12-13	12.930	12.970	12.630	12.670	11.979	5,254,620
2024-12-12	12.980	13.220	12.840	13.020	12.310	5,665,600
2024-12-11	13.070	13.090	12.790	13.060	12.347	6,475,400
2024-12-10	12.990	13.430	12.850	12.990	12.281	11,162,781
2024-12-09	12.740	12.850	12.570	12.730	12.035	4,563,996
2024-12-06	12.680	12.780	12.570	12.740	12.045	5,258,900
2024-12-05	12.500	12.760	12.500	12.660	11.969	4,903,932
2024-12-04	12.710	12.750	12.430	12.520	11.837	4,194,100
2024-12-03	12.640	12.770	12.530	12.720	12.026	4,716,000
2024-12-02	12.450	12.700	12.400	12.650	11.960	5,880,600
2024-11-29	12.090	12.410	12.030	12.410	11.733	5,194,844
2024-11-28	11.990	12.230	11.990	12.080	11.421	4,012,800
2024-11-27	11.780	12.020	11.380	12.020	11.364	4,250,042
2024-11-26	12.030	12.210	11.760	11.790	11.147	4,067,450
2024-11-25	11.790	12.060	11.610	12.010	11.355	5,066,050
2024-11-22	12.170	12.350	11.710	11.730	11.090	4,642,300
2024-11-21	12.180	12.260	11.970	12.180	11.515	4,005,542
2024-11-20	11.930	12.250	11.870	12.160	11.496	3,538,704
2024-11-19	11.670	11.990	11.540	11.990	11.336	4,100,895
2024-11-18	12.200	12.250	11.410	11.500	10.872	6,298,900
2024-11-15	12.360	12.580	12.050	12.080	11.421	4,677,882
2024-11-14	12.810	12.850	12.360	12.400	11.723	5,107,702
2024-11-13	12.600	12.820	12.370	12.820	12.120	6,037,618
2024-11-12	12.920	12.930	12.440	12.600	11.912	6,591,602
2024-11-11	12.560	12.960	12.400	12.960	12.253	8,707,558
2024-11-08	12.580	12.790	12.510	12.560	11.875	8,518,806
2024-11-07	12.160	12.500	12.150	12.500	11.818	6,087,906
2024-11-06	12.380	12.520	12.210	12.320	11.648	6,252,700
2024-11-05	12.140	12.410	12.080	12.400	11.723	6,334,298
2024-11-04	11.590	12.150	11.550	12.150	11.487	6,009,400
2024-11-01	12.270	12.310	11.490	11.550	10.920	8,174,850
2024-10-31	12.290	12.460	12.100	12.370	11.695	6,716,857
2024-10-30	12.340	12.470	12.100	12.290	11.619	6,159,205

← NewerPage 8 of 21 · 1,218 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.