Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.130	61.820	60.130	60.210	60.210	1,495,605
2023-10-31	60.230	62.110	59.720	60.870	60.870	2,179,292
2023-10-30	55.800	61.790	55.800	60.930	60.930	4,110,858
2023-10-27	54.600	57.200	54.000	56.500	56.500	2,156,656
2023-10-26	54.970	55.240	53.480	54.940	54.940	2,747,038
2023-10-25	55.930	57.160	55.150	55.390	55.390	1,768,871
2023-10-24	55.020	57.100	54.500	55.890	55.890	2,032,078
2023-10-23	57.410	57.800	54.430	55.000	55.000	2,484,085
2023-10-20	60.000	60.550	57.770	58.010	58.010	2,217,678
2023-10-19	59.540	62.200	59.020	60.130	60.130	2,637,270
2023-10-18	60.990	61.880	59.200	59.570	59.570	1,696,947
2023-10-17	61.440	62.100	59.900	60.900	60.900	1,809,184
2023-10-16	63.950	64.050	60.650	61.190	61.190	2,397,949
2023-10-13	64.430	65.250	63.800	63.930	63.930	2,039,348
2023-10-12	66.160	66.850	63.700	64.660	64.660	2,750,259
2023-10-11	66.470	67.860	65.200	66.040	66.040	3,019,983
2023-10-10	64.990	66.660	64.930	65.710	65.710	2,707,360
2023-10-09	64.210	65.590	63.730	64.550	64.550	2,550,819
2023-09-28	65.090	66.250	64.310	65.310	65.310	3,462,800
2023-09-27	64.790	65.710	64.300	64.340	64.340	3,590,130
2023-09-26	64.440	68.500	63.410	65.990	65.990	5,234,146
2023-09-25	63.330	65.850	63.230	64.460	64.460	3,704,028
2023-09-22	58.910	65.500	58.420	64.320	64.320	5,741,915
2023-09-21	59.200	60.600	59.040	59.120	59.120	2,069,565
2023-09-20	61.580	62.300	59.400	59.440	59.440	2,834,292
2023-09-19	62.610	63.220	60.690	61.730	61.730	2,358,067
2023-09-18	67.920	67.920	63.160	63.180	63.180	4,114,816
2023-09-15	68.290	70.640	66.850	67.300	67.300	4,558,659
2023-09-14	70.000	70.000	66.670	66.980	66.980	3,902,329
2023-09-13	70.510	71.940	68.020	71.310	71.310	4,678,452
2023-09-12	70.040	71.380	68.800	68.970	68.970	4,200,729
2023-09-11	67.110	70.590	66.350	70.080	70.080	5,488,384
2023-09-08	64.920	68.550	64.670	67.720	67.720	3,794,317
2023-09-07	68.080	68.380	65.160	65.460	65.460	4,862,716
2023-09-06	64.010	69.450	63.130	69.450	69.450	6,061,656
2023-09-05	63.900	65.290	63.540	64.270	64.270	2,667,697
2023-09-04	63.660	64.000	62.100	63.670	63.670	2,736,325
2023-09-01	64.010	65.000	63.130	63.460	63.460	2,261,515
2023-08-31	62.650	65.500	62.020	64.860	64.860	3,847,337
2023-08-30	61.550	65.300	61.550	63.890	63.890	4,453,878
2023-08-29	57.910	61.430	57.530	60.860	60.860	3,329,522
2023-08-28	64.000	64.800	57.500	58.180	58.180	4,192,921
2023-08-25	62.520	62.530	60.300	60.880	60.880	2,287,468
2023-08-24	64.580	65.330	63.240	63.360	63.360	1,859,346
2023-08-23	66.230	66.230	64.270	64.270	64.270	1,551,689
2023-08-22	65.400	66.680	64.220	66.400	66.400	1,948,980
2023-08-21	65.800	66.580	65.290	65.360	65.360	1,803,565
2023-08-18	68.000	68.380	65.600	65.600	65.600	1,833,021
2023-08-17	66.610	68.500	66.180	67.610	67.610	1,814,764
2023-08-16	68.200	68.800	66.830	67.100	67.100	1,865,930
2023-08-15	70.500	71.280	68.300	68.830	68.830	1,638,488
2023-08-14	68.000	70.380	67.890	70.050	70.050	1,972,222
2023-08-11	70.840	71.110	69.160	69.160	69.160	2,085,120
2023-08-10	71.710	72.390	70.750	70.870	70.870	1,902,204
2023-08-09	71.730	72.930	71.210	71.420	71.420	2,127,220
2023-08-08	72.200	74.300	71.170	72.180	72.180	2,882,808
2023-08-07	73.000	75.200	71.770	72.910	72.910	5,955,660
2023-08-04	71.200	72.330	70.710	71.850	71.850	2,914,506
2023-08-03	71.870	73.200	70.960	71.620	71.620	2,294,022
2023-08-02	71.920	73.400	71.130	72.790	72.790	2,726,796

← NewerPage 13 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.