Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.300	47.500	44.830	46.920	46.920	2,674,317
2024-01-24	46.680	47.420	43.600	45.620	45.620	3,317,400
2024-01-23	44.580	46.860	44.580	46.420	46.420	2,903,421
2024-01-22	48.620	49.340	45.000	45.480	45.480	3,731,313
2024-01-19	50.740	51.200	48.270	48.270	48.270	2,656,511
2024-01-18	50.000	50.710	47.110	50.360	50.360	4,269,866
2024-01-17	52.200	52.500	50.010	50.120	50.120	1,408,150
2024-01-16	52.970	53.000	51.150	52.000	52.000	1,649,449
2024-01-15	53.450	53.450	53.450	53.450	53.450	0
2024-01-12	53.800	54.530	53.100	53.450	53.450	1,561,185
2024-01-11	51.900	54.530	51.510	54.090	54.090	2,327,996
2024-01-10	53.000	53.260	51.250	51.870	51.870	1,636,934
2024-01-09	53.500	54.850	52.700	53.230	53.230	2,160,805
2024-01-08	55.560	55.700	52.950	53.200	53.200	2,601,252
2024-01-05	57.400	57.870	55.300	55.760	55.760	1,799,222
2024-01-04	58.100	58.750	57.380	57.530	57.530	2,121,068
2024-01-03	60.070	60.980	58.920	59.380	59.380	1,644,297
2024-01-02	62.900	62.900	60.660	60.670	60.670	1,710,767
2023-12-29	61.440	63.810	61.440	62.670	62.670	2,060,971
2023-12-28	59.040	62.800	59.040	61.960	61.960	1,819,668
2023-12-27	59.470	60.350	59.000	59.530	59.530	1,424,149
2023-12-26	60.580	60.580	58.500	59.150	59.150	1,381,313
2023-12-25	62.050	62.550	60.480	60.580	60.580	1,231,686
2023-12-22	63.000	63.250	61.180	61.670	61.670	1,484,407
2023-12-21	61.850	64.410	60.480	63.000	63.000	2,192,831
2023-12-20	63.700	64.130	61.830	61.850	61.850	1,445,640
2023-12-19	63.000	64.580	62.450	63.700	63.700	1,491,780
2023-12-18	65.050	65.480	62.680	62.980	62.980	2,640,484
2023-12-15	67.500	68.380	65.520	65.610	65.610	2,317,217
2023-12-14	69.000	69.980	67.660	67.790	67.790	2,293,876
2023-12-13	69.400	70.140	68.010	68.090	68.090	1,864,336
2023-12-12	70.710	71.230	69.000	69.690	69.690	2,139,901
2023-12-11	69.800	70.750	68.330	70.490	70.490	3,542,887
2023-12-08	64.500	71.230	64.400	69.890	69.890	7,284,179
2023-12-07	64.000	65.810	63.060	64.850	64.850	2,536,838
2023-12-06	64.430	65.970	63.910	65.090	65.090	2,771,452
2023-12-05	67.850	67.880	65.080	65.090	65.090	3,596,207
2023-12-04	68.910	70.500	67.220	68.470	68.470	3,887,916
2023-12-01	66.660	68.920	66.310	68.000	68.000	3,214,976
2023-11-30	69.940	70.000	66.110	67.400	67.400	3,078,372
2023-11-29	67.500	71.170	66.290	69.100	69.100	4,980,062
2023-11-28	68.760	69.360	65.600	67.550	67.550	6,943,569
2023-11-27	70.500	76.850	69.360	69.600	69.600	8,847,568
2023-11-24	75.000	75.330	70.660	71.150	71.150	5,164,503
2023-11-23	68.650	74.800	67.800	74.030	74.030	6,567,946
2023-11-22	71.070	72.500	69.100	69.200	69.200	3,108,994
2023-11-21	73.700	75.930	71.250	72.500	72.500	5,277,194
2023-11-20	70.430	74.600	70.430	73.500	73.500	6,688,036
2023-11-17	69.200	70.670	68.490	70.390	70.390	2,568,583
2023-11-16	70.610	72.200	69.210	69.400	69.400	2,602,928
2023-11-15	71.590	71.960	69.610	71.410	71.410	3,966,981
2023-11-14	69.230	71.880	68.330	70.520	70.520	4,462,244
2023-11-13	69.800	70.490	68.310	68.870	68.870	3,857,088
2023-11-10	71.260	72.750	67.830	68.540	68.540	6,086,274
2023-11-09	73.340	76.490	71.290	71.850	71.850	5,978,559
2023-11-08	74.320	77.990	72.900	73.610	73.610	9,081,814
2023-11-07	64.300	73.760	63.950	72.310	72.310	8,770,756
2023-11-06	65.790	66.060	63.600	64.750	64.750	3,352,956
2023-11-03	58.090	65.570	58.090	64.300	64.300	5,245,823
2023-11-02	59.940	61.300	58.000	58.190	58.190	2,352,126

← NewerPage 12 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.