Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 152.87 | 153.98 | 147.50 | 153.04 | 117.17 | 2,137,499 |
| 2022-08-03 | 157.57 | 163.30 | 148.00 | 151.52 | 116.00 | 4,064,082 |
| 2022-08-02 | 141.90 | 163.00 | 137.00 | 156.30 | 119.66 | 3,805,757 |
| 2022-08-01 | 141.98 | 146.71 | 136.74 | 141.99 | 108.71 | 2,234,637 |
| 2022-07-29 | 148.41 | 154.50 | 138.28 | 141.28 | 108.16 | 3,242,622 |
| 2022-07-28 | 140.69 | 150.37 | 140.69 | 150.00 | 114.84 | 2,336,313 |
| 2022-07-27 | 140.00 | 143.54 | 138.00 | 140.50 | 107.57 | 1,274,309 |
| 2022-07-26 | 140.49 | 147.00 | 137.88 | 141.80 | 108.56 | 1,707,258 |
| 2022-07-25 | 130.60 | 143.50 | 130.12 | 140.49 | 107.56 | 2,122,224 |
| 2022-07-22 | 128.48 | 134.00 | 127.35 | 131.87 | 100.96 | 1,615,406 |
| 2022-07-21 | 122.68 | 135.00 | 122.19 | 129.40 | 99.069 | 2,706,082 |
| 2022-07-20 | 127.14 | 129.08 | 122.14 | 123.40 | 94.475 | 1,454,783 |
| 2022-07-19 | 125.01 | 128.49 | 122.00 | 127.15 | 97.346 | 1,635,383 |
| 2022-07-18 | 114.57 | 125.99 | 112.50 | 125.65 | 96.198 | 2,323,495 |
| 2022-07-15 | 114.38 | 119.25 | 113.00 | 114.38 | 87.569 | 1,399,106 |
| 2022-07-14 | 111.00 | 117.52 | 109.66 | 114.38 | 87.569 | 1,662,722 |
| 2022-07-13 | 109.19 | 112.80 | 104.80 | 110.22 | 84.384 | 2,457,890 |
| 2022-07-12 | 120.80 | 120.80 | 109.50 | 110.02 | 83.849 | 3,035,678 |
| 2022-07-11 | 121.50 | 122.71 | 118.00 | 121.37 | 92.499 | 1,905,469 |
| 2022-07-08 | 123.00 | 126.50 | 120.02 | 122.42 | 93.299 | 1,696,377 |
| 2022-07-07 | 116.10 | 123.69 | 114.50 | 122.01 | 92.986 | 2,125,090 |
| 2022-07-06 | 113.00 | 116.88 | 111.60 | 113.77 | 86.707 | 1,494,539 |
| 2022-07-05 | 118.45 | 120.80 | 111.50 | 113.00 | 86.120 | 2,506,734 |
| 2022-07-04 | 119.70 | 119.80 | 113.00 | 118.30 | 90.159 | 1,930,977 |
| 2022-07-01 | 121.05 | 124.84 | 117.50 | 119.25 | 90.883 | 1,741,985 |
| 2022-06-30 | 111.06 | 122.80 | 111.06 | 121.68 | 92.735 | 2,539,592 |
| 2022-06-29 | 112.00 | 115.70 | 109.79 | 110.16 | 83.955 | 1,902,290 |
| 2022-06-28 | 110.85 | 114.86 | 108.18 | 114.00 | 86.882 | 2,099,048 |
| 2022-06-27 | 112.50 | 115.77 | 109.28 | 110.61 | 84.298 | 2,230,195 |
| 2022-06-24 | 108.93 | 113.38 | 107.05 | 111.50 | 84.976 | 2,440,480 |
| 2022-06-23 | 105.00 | 113.31 | 102.00 | 111.21 | 84.756 | 3,784,619 |
| 2022-06-22 | 100.50 | 109.00 | 100.50 | 105.60 | 80.480 | 3,725,664 |
| 2022-06-21 | 96.050 | 104.99 | 94.080 | 99.500 | 75.831 | 2,681,768 |
| 2022-06-20 | 96.800 | 98.700 | 92.010 | 96.360 | 73.438 | 2,110,260 |
| 2022-06-17 | 92.540 | 97.000 | 92.340 | 95.380 | 72.691 | 1,852,526 |
| 2022-06-16 | 92.160 | 95.960 | 92.000 | 94.290 | 71.860 | 1,730,183 |
| 2022-06-15 | 92.500 | 97.850 | 91.870 | 92.030 | 70.138 | 2,293,209 |
| 2022-06-14 | 94.880 | 94.880 | 89.270 | 92.500 | 70.496 | 2,774,097 |
| 2022-06-13 | 96.850 | 99.740 | 95.000 | 95.740 | 72.966 | 2,075,119 |
| 2022-06-10 | 93.500 | 97.300 | 92.910 | 97.000 | 73.926 | 2,679,443 |
| 2022-06-09 | 98.490 | 101.85 | 94.500 | 94.500 | 72.020 | 3,087,618 |
| 2022-06-08 | 99.400 | 103.88 | 96.900 | 98.400 | 74.993 | 3,137,908 |
| 2022-06-07 | 97.140 | 101.46 | 96.000 | 99.440 | 75.785 | 3,256,783 |
| 2022-06-06 | 94.880 | 102.70 | 92.320 | 98.500 | 75.069 | 5,530,955 |
| 2022-06-02 | 89.800 | 92.870 | 88.030 | 91.370 | 69.635 | 3,188,123 |
| 2022-06-01 | 87.000 | 90.210 | 86.330 | 89.200 | 67.981 | 2,219,662 |
| 2022-05-31 | 85.030 | 89.750 | 84.530 | 88.100 | 67.143 | 3,645,564 |
| 2022-05-30 | 76.540 | 86.180 | 76.540 | 85.170 | 64.910 | 3,852,466 |
| 2022-05-27 | 75.600 | 77.330 | 74.740 | 76.010 | 57.929 | 1,350,105 |
| 2022-05-26 | 75.320 | 77.310 | 74.870 | 75.500 | 57.540 | 1,657,334 |
| 2022-05-25 | 75.350 | 76.440 | 73.600 | 75.790 | 57.761 | 1,893,602 |
| 2022-05-24 | 81.400 | 81.680 | 74.530 | 75.180 | 57.296 | 3,289,453 |
| 2022-05-23 | 80.000 | 83.880 | 79.070 | 81.680 | 62.250 | 2,462,990 |
| 2022-05-20 | 78.090 | 81.380 | 76.500 | 80.080 | 61.031 | 2,397,690 |
| 2022-05-19 | 77.060 | 80.770 | 76.280 | 78.120 | 59.537 | 2,764,312 |
| 2022-05-18 | 80.120 | 81.230 | 77.050 | 78.130 | 59.545 | 2,499,705 |
| 2022-05-17 | 79.280 | 81.770 | 78.530 | 80.740 | 61.534 | 2,064,177 |
| 2022-05-16 | 81.250 | 82.870 | 78.260 | 79.370 | 60.490 | 1,568,416 |
| 2022-05-13 | 81.190 | 82.000 | 79.390 | 81.050 | 61.770 | 2,310,997 |
| 2022-05-12 | 74.480 | 82.150 | 73.990 | 82.150 | 62.608 | 4,764,305 |
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.