Suzhou Everbright Photonics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	48.900	49.750	45.680	46.210	46.210	11,789,045
2025-01-21	43.230	46.990	42.060	46.900	46.900	12,479,258
2025-01-20	41.990	45.450	41.410	43.210	43.210	8,997,330
2025-01-17	42.960	44.160	41.460	43.570	43.570	9,780,669
2025-01-16	43.180	44.070	41.810	43.350	43.350	10,876,425
2025-01-15	44.800	44.880	41.400	42.950	42.950	12,111,469
2025-01-14	43.670	44.880	42.810	43.980	43.980	15,739,451
2025-01-13	38.000	43.080	38.000	43.080	43.080	14,551,200
2025-01-10	34.630	37.150	34.180	35.900	35.900	6,322,652
2025-01-09	34.300	35.350	34.280	34.630	34.630	2,631,213
2025-01-08	35.280	35.340	33.250	34.460	34.460	3,799,860
2025-01-07	34.000	35.680	33.990	35.430	35.430	2,881,889
2025-01-06	35.310	36.170	33.810	34.050	34.050	2,680,513
2025-01-03	37.900	37.920	35.000	35.300	35.300	3,832,444
2025-01-02	38.850	40.300	37.180	37.730	37.730	3,660,970
2024-12-31	40.790	41.600	38.900	38.990	38.990	5,199,365
2024-12-30	39.020	41.880	37.770	40.920	40.920	5,985,075
2024-12-27	40.000	40.930	39.210	39.310	39.310	3,544,256
2024-12-26	38.100	39.880	37.710	39.730	39.730	3,009,392
2024-12-25	38.490	38.620	37.380	38.150	38.150	2,101,400
2024-12-24	39.000	39.230	37.490	38.540	38.540	2,963,913
2024-12-23	40.290	40.720	38.460	38.540	38.540	3,547,399
2024-12-20	38.880	41.280	38.180	40.240	40.240	4,836,685
2024-12-19	38.000	39.270	37.670	38.900	38.900	2,875,309
2024-12-18	38.500	38.910	37.370	38.620	38.620	2,937,442
2024-12-17	38.590	38.970	37.640	37.790	37.790	3,240,802
2024-12-16	39.250	39.580	38.410	38.570	38.570	3,959,574
2024-12-13	40.800	40.890	38.660	39.700	39.700	7,112,571
2024-12-12	42.000	42.100	40.550	40.860	40.860	4,445,614
2024-12-11	43.110	43.190	41.640	42.010	42.010	4,022,124
2024-12-10	43.500	43.750	42.180	42.390	42.390	5,053,435
2024-12-09	41.550	43.130	40.600	41.750	41.750	4,781,320
2024-12-06	41.400	41.950	40.140	41.550	41.550	2,916,092
2024-12-05	40.300	41.460	40.100	41.060	41.060	2,523,847
2024-12-04	41.500	42.500	40.300	40.440	40.440	3,593,469
2024-12-03	41.690	42.160	40.220	40.650	40.650	2,822,656
2024-12-02	40.730	41.770	40.270	41.680	41.680	3,516,391
2024-11-29	39.840	41.970	39.060	41.090	41.090	3,421,364
2024-11-28	40.580	40.940	39.780	39.810	39.810	2,498,384
2024-11-27	39.660	40.630	38.340	40.590	40.590	3,286,891
2024-11-26	39.790	40.820	39.540	39.720	39.720	2,167,865
2024-11-25	39.820	40.390	38.910	39.900	39.900	2,855,989
2024-11-22	42.100	42.880	40.000	40.010	40.010	5,580,640
2024-11-21	43.230	44.400	42.900	43.810	43.810	3,418,997
2024-11-20	43.070	43.880	42.620	43.520	43.520	3,153,550
2024-11-19	41.700	43.170	40.890	43.070	43.070	3,283,515
2024-11-18	42.900	43.450	40.590	40.880	40.880	4,057,755
2024-11-15	45.510	45.840	42.970	43.240	43.240	4,588,673
2024-11-14	47.200	47.890	45.360	45.450	45.450	3,911,392
2024-11-13	47.710	48.490	46.320	47.480	47.480	5,050,956
2024-11-12	50.570	50.980	47.890	48.390	48.390	6,646,560
2024-11-11	48.630	51.460	48.250	50.380	50.380	8,715,591
2024-11-08	48.100	50.070	47.500	47.580	47.580	7,890,788
2024-11-07	47.670	48.630	46.100	47.920	47.920	6,285,677
2024-11-06	47.050	49.390	46.460	47.160	47.160	8,342,878
2024-11-05	43.960	47.260	43.390	47.000	47.000	7,068,582
2024-11-04	43.000	44.500	42.810	43.880	43.880	3,590,110
2024-11-01	45.800	47.750	43.410	43.450	43.450	7,857,509
2024-10-31	45.400	46.550	43.300	46.000	46.000	8,196,535
2024-10-30	44.000	47.220	43.650	45.590	45.590	7,028,898

← NewerPage 8 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.