Suzhou Everbright Photonics Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	71.180	77.800	70.500	74.520	56.793	3,535,001
2022-05-10	66.410	72.400	65.690	71.230	54.286	2,648,335
2022-05-09	66.960	68.100	65.500	67.580	51.504	1,325,988
2022-05-06	68.810	69.870	66.730	66.800	50.910	2,591,668
2022-05-05	72.200	73.750	70.880	70.880	54.019	2,476,419
2022-04-29	68.700	74.700	68.700	73.370	55.917	2,086,233
2022-04-28	71.050	71.180	67.390	68.700	52.358	2,091,915
2022-04-27	68.110	73.140	67.060	71.450	54.454	2,490,281
2022-04-26	67.780	72.470	66.010	69.300	52.815	2,390,615
2022-04-25	66.910	70.950	65.110	67.780	51.657	2,447,565
2022-04-22	74.800	74.990	67.670	68.500	52.205	3,204,944
2022-04-21	73.810	76.460	72.380	75.200	57.312	2,292,647
2022-04-20	73.330	74.500	71.500	74.200	56.549	2,169,484
2022-04-19	73.110	74.820	72.270	73.250	55.825	2,054,158
2022-04-18	68.000	75.020	67.680	74.600	56.854	3,755,463
2022-04-15	67.000	70.430	66.380	69.040	52.617	3,355,352
2022-04-14	69.990	71.930	67.670	68.970	52.563	3,556,749
2022-04-13	67.330	70.860	66.310	69.990	53.341	4,943,710
2022-04-12	61.550	68.640	61.530	68.010	51.832	6,350,670
2022-04-11	63.180	63.990	60.200	62.200	47.404	5,851,079
2022-04-08	69.200	70.500	63.950	64.640	49.264	8,339,358
2022-04-07	72.980	73.010	69.050	69.670	53.097	7,776,416
2022-04-06	79.810	79.880	71.120	74.250	56.588	9,334,790
2022-04-01	88.000	88.000	75.380	79.600	60.665	22,238,915

← NewerPage 19 of 19 · 1,104 trading days

Stock splits

No stock splits on record.

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.