Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	61.650	62.300	60.530	61.000	61.000	4,491,558
2025-07-23	60.360	62.110	59.620	61.630	61.630	5,462,518
2025-07-22	62.030	65.990	61.000	61.220	61.220	8,334,396
2025-07-21	63.200	63.590	61.800	62.200	62.200	4,334,815
2025-07-18	62.020	64.330	61.400	62.070	62.070	6,310,600
2025-07-17	59.080	62.680	58.700	61.840	61.840	7,351,766
2025-07-16	60.810	62.340	59.250	59.260	59.260	6,365,573
2025-07-15	60.230	63.330	60.000	60.630	60.630	6,933,482
2025-07-14	60.800	61.600	59.600	60.330	60.330	3,895,305
2025-07-11	60.000	62.400	59.150	60.650	60.650	5,607,783
2025-07-10	59.500	61.810	59.430	60.000	60.000	6,733,815
2025-07-09	56.980	61.000	56.980	59.600	59.600	9,826,544
2025-07-08	53.770	57.800	53.280	57.280	57.280	7,018,234
2025-07-07	53.850	54.250	53.150	53.620	53.620	1,689,169
2025-07-04	55.520	55.850	53.830	54.060	54.060	3,610,107
2025-07-03	55.430	56.300	55.250	55.800	55.800	2,946,140
2025-07-02	56.990	56.990	55.000	55.430	55.430	3,859,957
2025-07-01	56.950	57.660	55.760	57.560	57.560	4,611,635
2025-06-30	57.000	58.300	56.000	57.740	57.740	6,724,931
2025-06-27	55.480	57.170	54.150	55.950	55.950	7,656,772
2025-06-26	54.690	56.160	54.000	54.150	54.150	5,041,151
2025-06-25	54.400	54.660	53.350	54.530	54.530	4,374,242
2025-06-24	52.990	54.440	52.990	53.660	53.660	4,105,682
2025-06-23	50.910	53.350	50.690	52.720	52.720	3,619,601
2025-06-20	52.970	53.360	51.410	51.420	51.420	3,093,717
2025-06-19	52.630	55.430	52.250	52.420	52.420	5,425,360
2025-06-18	50.930	52.750	50.610	52.580	52.580	3,858,700
2025-06-17	53.110	53.300	50.460	51.240	51.240	4,410,557
2025-06-16	52.460	54.540	52.460	52.880	52.880	3,316,828
2025-06-13	53.450	54.440	52.280	52.650	52.650	2,806,819
2025-06-12	52.750	55.860	52.570	53.730	53.730	4,177,631
2025-06-11	53.470	53.980	52.750	52.940	52.940	1,992,247
2025-06-10	54.880	54.930	52.530	53.060	53.060	3,749,008
2025-06-09	55.650	55.650	54.600	54.900	54.900	3,026,940
2025-06-06	54.780	56.320	53.500	55.580	55.580	4,091,699
2025-06-05	53.600	55.270	52.800	55.040	55.040	3,703,600
2025-06-04	52.990	54.480	52.650	53.140	53.140	2,307,960
2025-06-03	51.990	55.100	51.970	53.000	53.000	3,226,827
2025-05-30	53.180	53.180	51.830	51.970	51.970	2,143,420
2025-05-29	54.150	54.180	53.200	53.410	53.410	2,998,563
2025-05-28	52.660	54.300	52.090	53.500	53.500	3,413,242
2025-05-27	53.410	53.500	52.070	52.520	52.520	1,873,364
2025-05-26	52.150	53.600	51.780	53.550	53.550	1,968,771
2025-05-23	52.910	53.810	52.140	52.360	52.360	2,615,131
2025-05-22	53.900	55.490	52.920	53.070	53.070	3,003,899
2025-05-21	54.720	54.720	53.300	53.960	53.960	2,669,304
2025-05-20	55.300	55.460	54.350	54.750	54.750	2,603,522
2025-05-19	55.110	56.280	54.310	54.840	54.840	2,664,993
2025-05-16	53.600	56.540	53.230	55.110	55.110	5,015,119
2025-05-15	57.000	57.000	53.520	53.600	53.600	5,783,372
2025-05-14	59.290	59.900	58.300	58.800	58.800	2,961,026
2025-05-13	62.000	62.000	58.700	58.910	58.910	4,612,076
2025-05-12	61.630	62.350	59.510	60.780	60.780	6,264,720
2025-05-09	60.240	63.500	57.530	61.950	61.950	7,062,034
2025-05-08	60.260	61.800	59.910	60.230	60.230	3,577,941
2025-05-07	61.530	62.500	59.910	60.670	60.670	4,312,671
2025-05-06	57.600	60.880	57.290	60.540	60.540	5,205,857
2025-04-30	56.290	57.600	55.500	57.000	57.000	4,421,993
2025-04-29	55.000	57.100	54.520	56.570	56.570	3,251,555
2025-04-28	54.430	56.590	53.510	55.320	55.320	4,106,132

← NewerPage 6 of 19 · 1,103 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.