Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29.450 | 29.740 | 29.020 | 29.170 | 29.170 | 1,412,039 |
| 2024-07-26 | 29.600 | 29.780 | 28.830 | 29.530 | 29.530 | 1,499,757 |
| 2024-07-25 | 28.630 | 29.690 | 28.560 | 29.100 | 29.100 | 1,549,103 |
| 2024-07-24 | 29.770 | 30.390 | 28.900 | 28.970 | 28.970 | 1,881,752 |
| 2024-07-23 | 31.840 | 31.840 | 29.870 | 29.900 | 29.900 | 2,591,066 |
| 2024-07-22 | 31.200 | 32.210 | 31.000 | 31.880 | 31.880 | 2,770,161 |
| 2024-07-19 | 29.400 | 32.100 | 29.380 | 31.410 | 31.410 | 4,090,281 |
| 2024-07-18 | 29.620 | 29.820 | 28.510 | 29.560 | 29.560 | 2,225,090 |
| 2024-07-17 | 30.450 | 30.700 | 29.880 | 29.890 | 29.890 | 1,730,559 |
| 2024-07-16 | 29.980 | 30.580 | 29.340 | 30.440 | 30.440 | 2,318,860 |
| 2024-07-15 | 30.590 | 30.930 | 29.800 | 30.000 | 30.000 | 1,673,455 |
| 2024-07-12 | 30.330 | 30.710 | 29.960 | 30.380 | 30.380 | 1,607,924 |
| 2024-07-11 | 30.700 | 31.200 | 30.330 | 30.630 | 30.630 | 2,099,043 |
| 2024-07-10 | 29.370 | 30.400 | 29.290 | 30.100 | 30.100 | 2,182,124 |
| 2024-07-09 | 28.500 | 29.940 | 27.780 | 29.770 | 29.770 | 2,885,336 |
| 2024-07-08 | 29.130 | 29.530 | 28.050 | 28.100 | 28.100 | 1,813,974 |
| 2024-07-05 | 28.870 | 28.870 | 28.870 | 28.870 | 28.870 | 0 |
| 2024-07-04 | 30.300 | 30.400 | 28.800 | 28.870 | 28.870 | 2,138,058 |
| 2024-07-03 | 30.030 | 31.060 | 29.200 | 30.140 | 30.140 | 2,737,435 |
| 2024-07-02 | 30.800 | 30.800 | 29.850 | 29.860 | 29.860 | 2,273,209 |
| 2024-07-01 | 31.450 | 31.450 | 29.900 | 30.670 | 30.670 | 2,528,120 |
| 2024-06-28 | 31.020 | 32.200 | 30.700 | 31.240 | 31.240 | 2,530,728 |
| 2024-06-27 | 32.490 | 32.750 | 31.020 | 31.030 | 31.030 | 2,423,742 |
| 2024-06-26 | 31.550 | 32.560 | 30.600 | 32.430 | 32.430 | 2,742,020 |
| 2024-06-25 | 33.950 | 33.950 | 31.160 | 31.550 | 31.550 | 3,960,912 |
| 2024-06-24 | 36.830 | 36.960 | 33.670 | 33.710 | 33.710 | 4,260,791 |
| 2024-06-21 | 36.780 | 37.380 | 35.450 | 37.040 | 37.040 | 3,850,506 |
| 2024-06-20 | 36.260 | 38.840 | 36.020 | 37.090 | 37.090 | 5,561,092 |
| 2024-06-19 | 37.100 | 37.440 | 35.600 | 36.260 | 36.260 | 2,831,710 |
| 2024-06-18 | 37.570 | 37.900 | 36.580 | 36.860 | 36.860 | 3,359,217 |
| 2024-06-17 | 36.890 | 37.900 | 36.870 | 37.280 | 37.280 | 3,268,944 |
| 2024-06-14 | 36.310 | 38.030 | 35.810 | 37.330 | 37.330 | 4,823,505 |
| 2024-06-13 | 35.260 | 37.830 | 35.260 | 36.740 | 36.740 | 4,554,383 |
| 2024-06-12 | 35.050 | 35.750 | 34.910 | 35.140 | 35.140 | 2,028,657 |
| 2024-06-11 | 32.880 | 35.500 | 32.340 | 35.500 | 35.500 | 3,408,543 |
| 2024-06-07 | 33.450 | 33.910 | 32.810 | 33.010 | 33.010 | 1,717,657 |
| 2024-06-06 | 35.410 | 35.560 | 32.960 | 33.010 | 33.010 | 2,568,842 |
| 2024-06-05 | 34.710 | 35.940 | 34.710 | 34.910 | 34.910 | 1,951,443 |
| 2024-06-04 | 35.890 | 35.890 | 34.500 | 35.070 | 35.070 | 2,370,794 |
| 2024-06-03 | 37.000 | 37.380 | 35.600 | 35.860 | 35.860 | 3,369,391 |
| 2024-05-31 | 35.260 | 36.990 | 35.100 | 36.540 | 36.540 | 2,777,243 |
| 2024-05-30 | 34.390 | 35.720 | 33.810 | 35.260 | 35.260 | 2,187,848 |
| 2024-05-29 | 34.990 | 35.510 | 34.500 | 34.610 | 34.610 | 1,485,544 |
| 2024-05-28 | 34.510 | 36.300 | 34.380 | 34.900 | 34.900 | 2,509,090 |
| 2024-05-27 | 34.240 | 34.780 | 32.780 | 34.610 | 34.610 | 2,761,451 |
| 2024-05-24 | 35.780 | 36.070 | 34.160 | 34.200 | 34.200 | 2,151,142 |
| 2024-05-23 | 36.780 | 36.790 | 35.600 | 35.680 | 35.680 | 2,010,084 |
| 2024-05-22 | 36.000 | 36.880 | 35.930 | 36.830 | 36.830 | 1,880,683 |
| 2024-05-21 | 36.960 | 36.960 | 35.800 | 36.000 | 36.000 | 1,864,455 |
| 2024-05-20 | 37.400 | 37.460 | 36.210 | 36.720 | 36.720 | 3,146,315 |
| 2024-05-17 | 36.670 | 37.180 | 35.940 | 37.050 | 37.050 | 2,336,789 |
| 2024-05-16 | 35.690 | 36.750 | 35.690 | 36.670 | 36.670 | 2,920,625 |
| 2024-05-15 | 35.310 | 35.930 | 34.770 | 35.700 | 35.700 | 2,138,179 |
| 2024-05-14 | 36.120 | 36.490 | 35.110 | 35.320 | 35.320 | 2,397,062 |
| 2024-05-13 | 36.360 | 36.880 | 35.500 | 35.640 | 35.640 | 2,475,081 |
| 2024-05-10 | 39.130 | 39.580 | 37.210 | 37.330 | 37.330 | 2,983,308 |
| 2024-05-09 | 38.250 | 39.180 | 38.250 | 38.990 | 38.990 | 3,005,338 |
| 2024-05-08 | 39.350 | 39.350 | 38.050 | 38.180 | 38.180 | 2,209,394 |
| 2024-05-07 | 39.550 | 40.100 | 38.860 | 39.440 | 39.440 | 2,430,119 |
| 2024-05-06 | 39.230 | 40.150 | 38.630 | 39.320 | 39.320 | 3,089,627 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.4550 CNY |
| 2022-07-13 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.