Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	112.34	120.21	112.32	118.40	90.647	4,321,222
2023-02-03	114.62	117.46	107.89	113.08	86.574	3,877,385
2023-02-02	104.00	112.00	103.90	109.99	84.208	2,796,497
2023-02-01	102.24	106.69	101.94	103.90	79.546	1,934,628
2023-01-31	104.00	105.34	101.42	101.64	77.816	1,234,086
2023-01-30	107.79	108.47	103.88	104.68	80.143	1,643,080
2023-01-20	108.58	108.58	105.20	105.82	81.016	1,317,820
2023-01-19	103.04	109.27	102.10	108.58	83.129	1,677,258
2023-01-18	105.00	105.00	102.65	103.24	79.041	529,933
2023-01-17	99.670	106.51	98.300	104.02	79.638	1,781,126
2023-01-16	97.610	101.35	96.800	98.470	75.389	1,193,329
2023-01-13	100.32	102.50	95.300	97.600	74.723	1,899,513
2023-01-12	100.02	102.57	98.530	101.23	77.502	929,230
2023-01-11	101.02	103.48	100.00	100.02	76.575	1,069,676
2023-01-10	102.96	105.30	101.00	101.38	77.617	1,012,737
2023-01-09	101.50	104.23	100.57	102.32	78.336	930,030
2023-01-06	99.330	102.81	98.490	102.00	78.091	1,382,316
2023-01-05	99.020	102.44	98.180	99.400	76.101	1,343,183
2023-01-04	102.09	103.58	97.380	100.01	76.568	1,194,026
2023-01-03	95.950	102.68	94.200	102.00	78.091	1,557,948
2022-12-30	97.580	97.580	95.030	96.750	74.072	884,141
2022-12-29	96.390	97.570	95.500	97.050	74.301	1,014,323
2022-12-28	98.480	99.000	96.810	96.870	74.164	1,057,958
2022-12-27	96.520	98.580	94.570	97.850	74.914	1,004,445
2022-12-26	91.030	98.570	91.030	96.700	74.034	1,144,107
2022-12-23	95.350	96.940	91.820	92.340	70.696	1,391,156
2022-12-22	99.200	99.350	94.200	96.940	74.217	1,252,252
2022-12-21	102.36	102.98	97.300	98.150	75.144	1,257,462
2022-12-20	102.14	103.65	100.00	102.36	78.367	838,238
2022-12-19	103.66	106.28	101.36	102.14	78.198	951,392
2022-12-16	106.15	106.15	102.63	104.43	79.952	1,077,618
2022-12-15	103.11	108.88	102.67	107.00	81.919	1,390,708
2022-12-14	108.52	111.00	104.82	105.21	80.549	1,639,319
2022-12-13	111.01	111.10	104.33	105.28	80.602	1,596,045
2022-12-12	110.00	113.99	106.09	111.50	85.364	1,374,457
2022-12-09	111.86	117.50	110.38	110.50	84.599	1,807,139
2022-12-08	110.11	115.51	108.88	112.53	86.153	1,767,818
2022-12-07	112.15	113.36	109.71	111.49	85.357	1,297,491
2022-12-06	110.26	117.23	110.22	113.04	86.543	2,009,770
2022-12-05	109.27	111.95	106.68	110.29	84.438	1,987,840
2022-12-02	109.80	115.50	107.88	110.00	84.216	2,005,976
2022-12-01	108.15	116.89	107.34	111.00	84.982	3,218,997
2022-11-30	99.760	107.33	97.110	107.30	82.149	2,940,213
2022-11-29	102.00	103.25	98.900	99.760	76.376	2,424,347
2022-11-28	102.54	105.81	101.67	101.76	77.907	1,428,246
2022-11-25	109.80	112.57	106.01	106.02	81.169	1,224,152
2022-11-24	112.28	116.38	110.10	110.28	84.430	1,109,998
2022-11-23	114.15	114.97	109.55	111.70	85.518	1,544,354
2022-11-22	112.00	114.95	108.62	113.69	87.041	1,792,246
2022-11-21	112.20	114.58	109.67	112.11	85.832	1,207,055
2022-11-18	117.25	118.88	112.06	112.20	85.900	1,768,000
2022-11-17	114.63	118.66	107.80	116.90	89.499	2,754,068
2022-11-16	113.62	119.37	111.16	114.48	87.646	2,834,430
2022-11-15	101.19	113.88	100.33	112.49	86.122	2,203,458
2022-11-14	110.10	110.63	101.00	102.85	78.742	2,095,644
2022-11-11	112.78	114.36	108.70	109.00	83.451	1,587,869
2022-11-10	114.66	116.68	107.34	108.60	83.144	2,123,849
2022-11-09	114.64	117.95	114.58	115.60	88.503	1,128,968
2022-11-08	119.30	119.30	114.58	116.02	88.825	1,583,804
2022-11-07	116.20	119.90	115.00	117.58	90.019	3,631,535

← NewerPage 16 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.