Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	55.160	55.400	53.710	54.310	54.310	3,433,335
2025-04-24	55.940	57.060	54.770	55.080	55.080	2,721,677
2025-04-23	56.300	56.540	55.600	55.940	55.940	2,684,664
2025-04-22	55.880	56.600	55.200	55.510	55.510	2,863,752
2025-04-21	55.660	56.510	54.400	56.160	56.160	3,696,235
2025-04-18	55.330	56.000	54.000	54.200	54.200	3,203,683
2025-04-17	56.000	57.970	55.810	55.810	55.810	3,724,833
2025-04-16	56.600	58.600	55.560	56.800	56.800	4,949,845
2025-04-15	57.200	57.480	55.510	56.820	56.820	3,266,767
2025-04-14	57.010	58.220	56.050	57.220	57.220	4,435,325
2025-04-11	50.000	58.870	49.880	56.900	56.900	8,801,711
2025-04-10	51.000	52.520	49.960	50.200	50.200	5,777,194
2025-04-09	43.000	49.580	42.470	49.300	49.300	8,743,789
2025-04-08	44.370	46.790	44.000	45.190	45.190	6,806,363
2025-04-07	48.000	50.000	42.870	42.870	42.870	7,659,103
2025-04-03	53.000	54.670	52.290	53.590	53.590	4,141,102
2025-04-02	55.550	56.880	53.830	53.990	53.990	3,443,344
2025-04-01	53.610	54.480	53.100	53.830	53.830	2,571,883
2025-03-31	52.830	54.180	51.500	53.690	53.690	4,115,718
2025-03-28	54.450	55.250	53.000	53.520	53.520	3,648,756
2025-03-27	54.300	55.690	53.330	54.270	54.270	3,873,251
2025-03-26	54.900	55.730	53.910	53.910	53.910	3,955,617
2025-03-25	54.900	56.200	53.200	53.970	53.970	5,525,116
2025-03-24	59.470	59.870	53.150	54.440	54.440	8,892,709
2025-03-21	63.160	64.460	59.900	60.120	60.120	5,515,990
2025-03-20	64.800	65.470	63.500	64.460	64.460	3,324,002
2025-03-19	67.000	67.000	63.770	64.280	64.280	5,404,123
2025-03-18	68.310	70.320	67.200	67.890	67.890	6,683,941
2025-03-17	64.030	69.480	63.190	68.630	68.630	7,410,633
2025-03-14	62.000	65.490	61.200	64.290	64.290	6,708,877
2025-03-13	65.890	66.260	61.560	61.990	61.990	7,868,221
2025-03-12	73.000	74.800	66.690	66.770	66.770	12,855,146
2025-03-11	59.500	64.090	59.500	62.980	62.980	5,802,586
2025-03-10	59.500	62.310	59.470	60.820	60.820	4,854,535
2025-03-07	62.000	62.500	59.580	60.200	60.200	5,702,734
2025-03-06	61.000	63.880	60.020	62.830	62.830	7,474,997
2025-03-05	59.010	60.360	57.500	59.490	59.490	5,514,428
2025-03-04	57.700	61.200	56.500	59.530	59.530	7,956,968
2025-03-03	59.230	60.290	57.000	59.000	59.000	5,421,389
2025-02-28	66.000	66.690	58.380	58.640	58.640	9,370,103
2025-02-27	67.720	69.900	65.290	67.000	67.000	8,857,409
2025-02-26	61.490	67.700	60.010	67.700	67.700	11,981,393
2025-02-25	59.900	62.000	59.620	61.250	61.250	6,236,232
2025-02-24	63.100	64.500	61.310	62.360	62.360	9,229,990
2025-02-21	63.770	69.080	63.390	64.390	64.390	12,439,789
2025-02-20	65.020	68.690	63.300	66.090	66.090	10,034,444
2025-02-19	59.000	66.880	59.000	64.680	64.680	10,622,072
2025-02-18	61.000	63.260	58.880	59.160	59.160	8,152,984
2025-02-17	58.650	63.320	58.080	61.490	61.490	9,950,603
2025-02-14	60.000	61.850	57.370	59.580	59.580	14,109,477
2025-02-13	59.920	69.860	59.000	62.550	62.550	16,249,692
2025-02-12	55.500	61.000	54.610	59.890	59.890	12,246,607
2025-02-11	55.820	58.880	53.330	55.900	55.900	13,794,489
2025-02-10	54.820	56.580	52.850	55.800	55.800	16,512,445
2025-02-07	50.000	56.520	48.380	56.520	56.520	20,453,020
2025-02-06	44.730	47.360	44.200	47.100	47.100	6,087,214
2025-02-05	43.880	45.470	42.500	45.230	45.230	7,471,020
2025-01-27	46.800	46.990	43.160	43.380	43.380	8,965,528
2025-01-24	47.560	50.500	47.500	47.810	47.810	10,420,166
2025-01-23	47.500	50.580	46.020	47.980	47.980	12,289,026

← NewerPage 7 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.