Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	90.150	90.960	86.750	88.500	67.756	1,154,472
2023-05-04	92.750	93.600	89.310	90.120	68.996	1,443,015
2023-04-28	91.680	94.780	91.610	93.000	71.201	1,594,616
2023-04-27	94.790	97.330	92.600	93.040	71.231	1,332,315
2023-04-26	98.530	99.180	93.880	94.900	72.655	1,253,926
2023-04-25	100.99	102.80	95.600	97.050	74.301	2,311,130
2023-04-24	111.51	111.88	101.00	101.65	77.823	2,925,611
2023-04-21	119.00	119.00	109.96	111.51	85.372	3,324,077
2023-04-20	113.54	118.88	111.87	118.00	90.341	3,030,267
2023-04-19	110.99	117.00	110.00	113.54	86.926	2,112,046
2023-04-18	112.40	113.52	109.81	110.75	84.790	1,292,310
2023-04-17	115.21	116.97	112.13	112.72	86.298	1,676,370
2023-04-14	112.50	116.28	109.50	115.24	88.228	2,116,406
2023-04-13	116.13	116.58	111.00	111.64	85.472	1,581,470
2023-04-12	114.53	117.61	112.68	116.40	89.116	2,075,486
2023-04-11	118.50	119.00	113.49	114.50	87.661	2,274,755
2023-04-10	118.00	121.97	115.39	118.21	90.502	2,188,626
2023-04-07	122.00	122.77	116.72	118.32	90.586	2,395,006
2023-04-06	112.00	122.13	111.66	118.69	90.869	3,175,850
2023-04-04	109.69	117.48	109.56	113.20	86.666	2,653,956
2023-04-03	103.50	111.60	103.50	109.90	84.140	1,942,231
2023-03-31	105.90	106.22	102.32	104.07	79.676	1,461,957
2023-03-30	104.91	108.88	104.91	105.62	80.863	1,449,347
2023-03-29	104.81	108.54	104.35	105.57	80.824	1,291,891
2023-03-28	109.78	109.97	104.50	105.37	80.671	1,841,845
2023-03-27	116.73	117.00	108.96	110.50	84.599	2,160,020
2023-03-24	119.99	121.99	116.00	117.99	90.333	1,749,313
2023-03-23	116.69	121.84	114.45	120.80	92.485	1,735,896
2023-03-22	113.94	116.81	112.88	115.70	88.580	1,324,255
2023-03-21	114.00	114.00	111.00	112.65	86.245	977,212
2023-03-20	113.00	114.71	110.50	114.10	87.355	1,612,765
2023-03-17	114.85	117.49	111.67	114.40	87.585	1,278,254
2023-03-16	116.54	119.50	112.50	113.38	86.804	998,644
2023-03-15	119.04	119.67	116.60	118.00	90.341	1,127,152
2023-03-14	123.83	124.43	116.60	118.10	90.417	2,029,463
2023-03-13	124.14	126.90	123.22	124.50	95.317	769,834
2023-03-10	121.88	126.00	120.30	123.95	94.896	1,451,628
2023-03-09	124.79	126.88	121.88	122.19	93.549	1,011,064
2023-03-08	121.49	125.28	119.77	124.68	95.455	1,663,851
2023-03-07	121.78	129.74	121.78	123.41	94.483	3,100,168
2023-03-06	116.55	122.40	115.52	120.54	92.286	1,671,876
2023-03-03	117.77	118.88	113.66	117.55	89.996	1,200,992
2023-03-02	119.89	120.48	115.60	116.42	89.131	881,099
2023-03-01	118.83	121.10	117.10	119.89	91.788	1,355,183
2023-02-28	118.05	119.99	115.00	117.44	89.912	1,728,027
2023-02-27	122.03	125.28	121.00	121.00	92.638	1,179,367
2023-02-24	126.51	126.66	122.00	123.39	94.467	1,497,187
2023-02-23	124.00	132.50	122.00	127.59	97.683	2,096,091
2023-02-22	122.58	125.49	120.07	124.00	94.934	1,711,058
2023-02-21	126.28	127.68	123.04	124.02	94.950	784,833
2023-02-20	124.98	126.99	120.78	126.00	96.466	1,290,907
2023-02-17	128.00	129.78	121.68	123.99	94.927	1,702,077
2023-02-16	129.45	134.99	126.00	128.00	97.997	2,309,971
2023-02-15	130.00	135.30	124.82	129.30	98.992	2,411,240
2023-02-14	132.88	135.80	127.00	132.00	101.06	1,973,653
2023-02-13	126.77	134.88	125.67	133.99	102.58	2,482,576
2023-02-10	128.58	133.88	126.40	127.78	97.828	2,762,779
2023-02-09	118.61	132.94	118.01	130.25	99.719	3,876,926
2023-02-08	120.10	121.77	115.99	118.04	90.371	2,470,565
2023-02-07	117.55	120.71	116.00	120.08	91.933	2,886,270

← NewerPage 15 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.