Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	111.30	116.89	108.50	116.40	89.116	3,680,485
2022-11-03	99.210	110.06	99.210	109.30	83.680	2,563,275
2022-11-02	93.800	102.25	92.710	100.66	77.065	3,064,205
2022-11-01	96.090	97.450	91.090	94.100	72.043	2,545,353
2022-10-31	95.200	100.50	95.200	97.000	74.263	2,611,514
2022-10-28	87.550	102.00	87.550	97.300	74.493	6,058,128
2022-10-27	117.36	117.40	106.00	106.00	81.154	4,017,094
2022-10-26	111.85	117.57	110.86	116.00	88.810	3,798,640
2022-10-25	103.99	116.18	103.60	113.33	86.765	4,854,206
2022-10-24	102.19	105.79	102.19	103.64	79.347	2,165,490
2022-10-21	103.00	103.00	98.980	101.61	77.793	1,786,543
2022-10-20	99.740	105.45	96.800	103.03	78.880	3,920,658
2022-10-19	99.770	102.76	97.430	99.830	76.430	2,722,515
2022-10-18	107.68	107.68	98.680	100.78	77.157	4,160,141
2022-10-17	105.13	110.00	103.50	107.18	82.057	1,971,873
2022-10-14	106.50	108.10	101.83	107.40	82.226	1,928,247
2022-10-13	105.51	110.80	103.46	103.88	79.531	1,879,423
2022-10-12	98.330	107.48	96.140	106.99	81.912	2,533,992
2022-10-11	96.270	100.53	95.470	97.510	74.654	1,450,858
2022-10-10	106.86	106.86	95.620	96.090	73.567	3,750,814
2022-09-30	114.13	114.17	108.30	108.50	83.068	1,495,872
2022-09-29	109.13	115.00	108.80	113.81	87.133	1,617,249
2022-09-28	114.03	115.50	108.00	108.20	82.838	1,494,339
2022-09-27	111.59	114.36	110.59	113.78	87.110	1,657,253
2022-09-26	109.20	113.59	108.14	110.38	84.507	1,594,301
2022-09-23	115.50	116.77	107.96	109.49	83.826	2,881,914
2022-09-22	115.54	118.48	111.54	116.65	89.307	1,715,855
2022-09-21	118.00	120.00	115.08	115.31	88.281	1,237,463
2022-09-20	119.51	121.28	115.40	119.14	91.214	1,350,965
2022-09-19	116.80	121.80	116.00	118.41	90.655	1,732,108
2022-09-16	120.16	121.70	117.73	117.73	90.134	1,620,945
2022-09-15	129.04	131.27	119.05	119.93	91.818	2,160,488
2022-09-14	123.06	131.98	122.98	130.24	99.712	2,272,021
2022-09-13	130.18	133.99	122.00	125.40	96.006	3,176,063
2022-09-09	139.59	140.57	129.50	130.45	99.873	2,235,733
2022-09-08	137.59	141.47	137.50	138.99	106.41	1,725,513
2022-09-07	126.90	142.00	126.90	138.97	106.40	3,009,227
2022-09-06	122.94	131.00	122.94	128.62	98.472	2,642,385
2022-09-05	121.80	122.50	116.18	120.52	92.270	1,902,802
2022-09-02	117.75	123.76	117.58	122.16	93.526	1,332,779
2022-09-01	119.46	121.75	117.00	117.44	89.912	1,048,416
2022-08-31	126.22	127.55	118.22	119.30	91.336	1,837,685
2022-08-30	128.06	129.96	125.66	126.22	96.634	1,449,523
2022-08-29	120.27	135.00	119.11	129.38	99.053	2,663,954
2022-08-26	128.50	130.86	123.20	124.05	94.973	2,064,700
2022-08-25	136.00	137.72	126.31	127.86	97.890	2,687,015
2022-08-24	144.30	145.00	134.18	135.00	103.36	2,204,146
2022-08-23	137.46	149.77	136.02	144.30	110.48	2,276,021
2022-08-22	137.33	141.88	135.50	138.16	105.78	1,709,537
2022-08-19	147.49	151.00	137.55	138.00	105.65	2,815,224
2022-08-18	134.00	148.00	134.00	145.60	111.47	2,598,215
2022-08-17	136.23	141.78	134.14	138.30	105.88	2,747,962
2022-08-16	136.30	144.55	133.53	135.80	103.97	4,085,706
2022-08-15	139.88	144.90	138.00	142.00	108.72	1,725,878
2022-08-12	157.11	158.00	140.15	140.88	107.86	3,236,473
2022-08-11	146.90	161.84	146.90	157.50	120.58	3,067,892
2022-08-10	147.02	152.61	144.00	145.00	111.01	1,983,044
2022-08-09	150.04	150.87	142.00	149.49	114.45	2,147,418
2022-08-08	148.60	149.55	139.15	147.12	112.64	2,604,628
2022-08-05	153.00	154.60	146.20	148.70	113.84	2,956,734

← NewerPage 17 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.