Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	72.710	73.000	70.770	71.830	71.830	2,865,910
2023-07-31	72.120	73.250	70.900	72.010	72.010	2,973,460
2023-07-28	74.330	74.990	69.360	72.100	72.100	7,818,174
2023-07-27	77.030	78.500	75.000	75.680	75.680	2,563,563
2023-07-26	81.300	81.300	77.020	77.610	77.610	3,221,331
2023-07-25	82.510	83.900	79.450	81.200	81.200	3,071,207
2023-07-24	82.630	83.990	81.180	81.880	81.880	2,295,253
2023-07-21	84.310	84.990	82.110	82.800	82.800	2,305,517
2023-07-20	88.030	88.610	84.040	84.200	84.200	3,817,886
2023-07-19	91.400	92.000	87.200	89.200	89.200	2,992,675
2023-07-18	90.450	94.800	90.090	92.000	92.000	3,713,226
2023-07-17	89.000	92.870	88.910	90.080	90.080	2,523,316
2023-07-14	91.210	92.880	90.200	90.620	90.620	3,196,628
2023-07-13	89.390	91.960	87.880	90.820	90.820	3,678,763
2023-07-12	96.150	98.200	88.480	88.540	88.540	5,685,822
2023-07-11	92.990	95.720	91.820	95.210	95.210	3,828,667
2023-07-10	93.290	96.450	91.600	93.000	93.000	3,081,599
2023-07-07	93.890	96.000	91.090	93.300	93.300	4,486,598
2023-07-06	92.490	99.090	92.030	96.100	96.100	5,118,921
2023-07-05	94.600	96.650	92.890	93.190	93.190	4,719,728
2023-07-04	96.310	99.890	93.500	95.080	95.080	8,628,880
2023-07-03	94.400	94.880	89.520	90.800	90.800	5,517,649
2023-06-30	91.880	96.490	90.270	94.520	94.520	6,818,004
2023-06-29	92.760	95.000	91.500	93.270	93.270	4,907,093
2023-06-28	97.160	99.550	88.990	92.760	92.760	6,847,322
2023-06-27	100.58	101.50	94.000	97.550	97.550	5,864,088
2023-06-26	103.00	107.80	99.210	100.77	100.77	7,202,533
2023-06-21	111.50	112.00	103.11	104.88	104.88	7,747,833
2023-06-20	112.71	115.80	109.00	112.93	112.93	9,087,383
2023-06-19	109.00	123.67	107.00	116.99	116.99	13,153,962
2023-06-16	105.30	108.47	99.000	106.10	106.10	12,145,248
2023-06-15	101.50	118.99	101.33	108.03	108.03	15,178,596
2023-06-14	87.000	102.67	87.000	100.55	100.55	9,753,226
2023-06-13	78.000	91.440	78.000	88.990	88.990	6,607,444
2023-06-12	80.110	82.500	78.940	78.940	78.940	3,881,603
2023-06-09	72.910	81.800	72.910	80.850	80.850	5,304,867
2023-06-08	77.060	77.440	72.800	73.370	73.370	2,681,063
2023-06-07	73.880	78.710	71.150	77.040	77.040	3,716,967
2023-06-06	97.370	100.99	95.190	96.400	73.804	3,424,911
2023-06-05	100.55	102.57	96.100	96.680	74.018	4,050,438
2023-06-02	103.69	104.99	98.500	99.830	76.430	3,598,740
2023-06-01	104.71	107.69	102.71	103.73	79.416	3,242,870
2023-05-31	104.20	107.00	101.11	106.00	81.154	3,165,401
2023-05-30	105.88	110.00	103.18	107.40	82.226	5,307,901
2023-05-29	105.00	109.00	102.89	103.23	79.033	6,206,577
2023-05-26	104.90	106.00	101.56	103.00	78.857	4,949,198
2023-05-25	103.00	107.50	99.660	106.70	81.690	9,170,967
2023-05-24	91.000	103.03	91.000	98.940	75.749	8,585,837
2023-05-23	96.880	98.500	90.230	91.990	70.428	6,860,249
2023-05-22	100.00	104.31	95.010	96.880	74.171	10,199,983
2023-05-19	104.10	104.10	103.61	104.10	79.699	11,753,128
2023-05-18	85.360	88.360	85.360	86.750	66.416	1,638,331
2023-05-17	85.970	87.480	84.700	85.440	65.413	804,527
2023-05-16	88.150	88.150	84.600	86.240	66.025	1,245,137
2023-05-15	84.280	87.500	84.280	87.250	66.799	1,203,675
2023-05-12	85.700	86.810	84.250	85.360	65.352	568,127
2023-05-11	86.680	87.660	84.710	85.000	65.076	705,096
2023-05-10	85.920	86.990	84.660	86.140	65.949	857,639
2023-05-09	89.370	90.070	86.000	86.000	65.842	1,112,971
2023-05-08	88.750	90.500	87.880	88.730	67.932	1,583,409

← NewerPage 14 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.