Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.110	39.080	37.820	38.420	38.420	4,122,935
2024-04-29	37.450	39.710	37.450	39.220	39.220	4,167,036
2024-04-26	36.510	38.530	36.320	37.730	37.730	4,691,747
2024-04-25	36.020	36.850	35.710	36.300	36.300	2,699,335
2024-04-24	35.440	36.440	35.030	36.240	36.240	2,935,754
2024-04-23	35.200	35.590	34.590	35.000	35.000	1,995,831
2024-04-22	34.010	35.610	33.530	34.900	34.900	2,098,697
2024-04-19	35.750	35.990	34.700	35.070	35.070	2,589,959
2024-04-18	36.610	37.350	35.400	36.220	36.220	3,401,837
2024-04-17	34.210	37.300	34.210	37.300	37.300	4,171,653
2024-04-16	35.800	36.240	33.130	33.610	33.610	4,038,453
2024-04-15	38.200	38.990	35.620	36.180	36.180	3,836,007
2024-04-12	37.950	39.090	37.660	38.120	38.120	2,878,196
2024-04-11	37.740	38.440	37.380	37.670	37.670	2,532,956
2024-04-10	38.990	38.990	37.210	37.760	37.760	2,414,853
2024-04-09	38.120	39.300	37.830	39.100	39.100	2,767,928
2024-04-08	40.370	40.400	38.400	38.460	38.460	3,196,155
2024-04-03	41.610	41.860	39.630	40.430	40.430	3,319,586
2024-04-02	42.660	42.660	40.810	41.560	41.560	3,492,451
2024-04-01	41.870	43.140	41.870	42.400	42.400	3,557,914
2024-03-29	42.390	42.930	40.440	41.710	41.710	3,010,111
2024-03-28	42.280	43.650	41.100	42.610	42.610	4,600,982
2024-03-27	46.200	46.700	41.670	41.700	41.700	6,044,302
2024-03-26	48.220	49.460	45.780	46.710	46.710	5,763,100
2024-03-25	52.730	52.750	48.090	48.280	48.280	7,684,320
2024-03-22	53.800	56.000	52.120	53.510	53.510	7,430,759
2024-03-21	55.390	55.990	54.380	54.650	54.650	6,820,695
2024-03-20	52.000	57.050	51.870	55.830	55.830	11,416,829
2024-03-19	52.000	53.430	51.500	52.000	52.000	9,388,151
2024-03-18	47.800	54.590	47.660	54.050	54.050	12,335,146
2024-03-15	45.500	46.750	44.360	46.660	46.660	4,643,991
2024-03-14	45.700	47.200	44.700	45.480	45.480	4,243,098
2024-03-13	46.600	47.730	45.800	46.230	46.230	6,000,664
2024-03-12	45.660	46.450	45.210	45.990	45.990	4,462,395
2024-03-11	44.240	45.750	43.720	45.710	45.710	4,665,316
2024-03-08	44.500	46.450	43.680	45.580	45.580	5,451,806
2024-03-07	46.540	47.300	43.880	44.240	44.240	5,870,347
2024-03-06	44.600	45.460	43.200	44.790	44.790	4,339,884
2024-03-05	46.190	47.360	44.620	44.860	44.860	6,028,555
2024-03-04	45.860	47.150	44.340	46.350	46.350	6,760,249
2024-03-01	44.050	46.160	44.050	45.750	45.750	5,653,912
2024-02-29	41.000	43.790	40.500	43.750	43.750	5,231,421
2024-02-28	45.500	46.300	40.800	40.950	40.950	6,620,631
2024-02-27	43.220	45.880	42.560	45.880	45.880	4,833,286
2024-02-26	42.720	44.700	42.110	43.370	43.370	5,118,606
2024-02-23	42.520	44.480	41.510	43.640	43.640	4,407,372
2024-02-22	40.800	42.180	40.800	41.780	41.780	3,666,011
2024-02-21	39.600	41.550	38.880	40.090	40.090	4,445,028
2024-02-20	40.880	40.970	39.000	40.050	40.050	5,007,066
2024-02-19	39.860	42.490	37.800	41.670	41.670	7,109,472
2024-02-08	35.820	38.620	35.820	38.200	38.200	4,611,850
2024-02-07	34.450	38.680	34.120	35.530	35.530	5,627,196
2024-02-06	30.750	34.680	29.240	34.060	34.060	4,767,278
2024-02-05	35.700	36.700	30.840	31.650	31.650	4,201,665
2024-02-02	38.810	39.500	34.820	36.020	36.020	3,557,013
2024-02-01	38.090	40.410	38.080	38.780	38.780	3,438,453
2024-01-31	41.000	41.500	38.640	38.650	38.650	3,528,859
2024-01-30	43.180	43.430	41.050	41.050	41.050	3,254,811
2024-01-29	45.580	46.050	43.290	43.490	43.490	2,620,084
2024-01-26	46.740	47.090	44.600	44.680	44.680	2,118,531

← NewerPage 11 of 19 · 1,104 trading daysOlder →

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.