Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 47.800 | 47.820 | 44.580 | 44.580 | 44.580 | 7,816,040 |
| 2024-10-28 | 47.560 | 47.990 | 46.300 | 47.080 | 47.080 | 6,562,775 |
| 2024-10-25 | 49.860 | 49.860 | 46.460 | 48.130 | 48.130 | 9,906,770 |
| 2024-10-24 | 46.010 | 51.490 | 45.500 | 49.490 | 49.490 | 13,408,760 |
| 2024-10-23 | 41.950 | 49.590 | 41.810 | 46.810 | 46.810 | 13,282,408 |
| 2024-10-22 | 45.990 | 47.000 | 42.500 | 43.430 | 43.430 | 12,131,905 |
| 2024-10-21 | 41.300 | 45.200 | 40.390 | 41.600 | 41.600 | 9,653,796 |
| 2024-10-18 | 35.880 | 41.500 | 35.800 | 39.770 | 39.770 | 7,884,501 |
| 2024-10-17 | 36.850 | 37.350 | 36.060 | 36.100 | 36.100 | 3,697,760 |
| 2024-10-16 | 36.100 | 37.460 | 35.660 | 35.940 | 35.940 | 3,736,927 |
| 2024-10-15 | 37.800 | 39.700 | 36.940 | 37.240 | 37.240 | 6,240,211 |
| 2024-10-14 | 35.150 | 36.960 | 34.000 | 36.930 | 36.930 | 5,350,560 |
| 2024-10-11 | 39.090 | 39.090 | 35.160 | 35.650 | 35.650 | 6,290,940 |
| 2024-10-10 | 43.990 | 43.990 | 38.910 | 39.210 | 39.210 | 8,066,635 |
| 2024-10-09 | 41.200 | 47.300 | 39.000 | 42.820 | 42.820 | 14,886,276 |
| 2024-10-08 | 41.110 | 41.110 | 39.500 | 41.110 | 41.110 | 8,470,530 |
| 2024-09-30 | 30.650 | 34.260 | 30.510 | 34.260 | 34.260 | 7,906,558 |
| 2024-09-27 | 27.500 | 28.800 | 26.940 | 28.550 | 28.550 | 2,780,735 |
| 2024-09-26 | 25.270 | 26.560 | 25.270 | 26.530 | 26.530 | 2,836,401 |
| 2024-09-25 | 25.320 | 26.090 | 25.180 | 25.450 | 25.450 | 3,018,236 |
| 2024-09-24 | 24.320 | 25.100 | 23.920 | 25.080 | 25.080 | 3,052,039 |
| 2024-09-23 | 23.750 | 24.200 | 23.450 | 24.100 | 24.100 | 1,519,425 |
| 2024-09-20 | 24.190 | 24.300 | 23.650 | 23.730 | 23.730 | 1,493,608 |
| 2024-09-19 | 23.930 | 24.500 | 23.600 | 24.150 | 24.150 | 1,717,491 |
| 2024-09-18 | 24.150 | 24.250 | 23.370 | 23.630 | 23.630 | 1,425,088 |
| 2024-09-13 | 24.720 | 24.930 | 24.050 | 24.060 | 24.060 | 1,533,888 |
| 2024-09-12 | 25.190 | 25.450 | 24.790 | 24.800 | 24.800 | 2,007,394 |
| 2024-09-11 | 25.010 | 25.330 | 24.750 | 25.310 | 25.310 | 1,672,724 |
| 2024-09-10 | 24.140 | 25.130 | 24.070 | 24.900 | 24.900 | 1,837,843 |
| 2024-09-09 | 24.510 | 24.630 | 24.110 | 24.280 | 24.280 | 1,352,933 |
| 2024-09-06 | 25.320 | 25.380 | 24.470 | 24.500 | 24.500 | 1,557,364 |
| 2024-09-05 | 25.110 | 25.580 | 25.050 | 25.300 | 25.300 | 1,387,739 |
| 2024-09-04 | 24.930 | 25.470 | 24.580 | 25.100 | 25.100 | 1,694,152 |
| 2024-09-03 | 24.480 | 25.560 | 24.300 | 24.920 | 24.920 | 2,495,798 |
| 2024-09-02 | 26.130 | 26.420 | 24.380 | 24.420 | 24.420 | 3,620,395 |
| 2024-08-30 | 25.580 | 26.400 | 25.500 | 26.320 | 26.320 | 2,782,635 |
| 2024-08-29 | 24.920 | 25.690 | 24.680 | 25.500 | 25.500 | 1,869,401 |
| 2024-08-28 | 25.300 | 25.640 | 25.010 | 25.050 | 25.050 | 1,733,158 |
| 2024-08-27 | 25.630 | 26.000 | 25.220 | 25.290 | 25.290 | 1,312,378 |
| 2024-08-26 | 25.220 | 26.360 | 25.220 | 25.810 | 25.810 | 2,043,856 |
| 2024-08-23 | 25.030 | 25.510 | 24.890 | 25.220 | 25.220 | 1,348,238 |
| 2024-08-22 | 25.700 | 26.170 | 25.200 | 25.260 | 25.260 | 1,532,465 |
| 2024-08-21 | 26.000 | 26.360 | 25.710 | 25.750 | 25.750 | 1,213,530 |
| 2024-08-20 | 26.700 | 26.830 | 25.880 | 25.940 | 25.940 | 1,470,443 |
| 2024-08-19 | 26.980 | 27.180 | 26.200 | 26.550 | 26.550 | 1,385,472 |
| 2024-08-16 | 26.680 | 27.650 | 26.600 | 26.880 | 26.880 | 2,527,042 |
| 2024-08-15 | 26.120 | 27.280 | 25.900 | 26.550 | 26.550 | 2,483,956 |
| 2024-08-14 | 27.200 | 27.250 | 26.230 | 26.240 | 26.240 | 1,826,873 |
| 2024-08-13 | 26.890 | 27.260 | 26.750 | 27.060 | 27.060 | 1,386,247 |
| 2024-08-12 | 27.140 | 27.400 | 26.620 | 26.890 | 26.890 | 1,554,723 |
| 2024-08-09 | 28.710 | 28.960 | 27.200 | 27.230 | 27.230 | 3,217,775 |
| 2024-08-08 | 28.810 | 29.150 | 27.890 | 28.370 | 28.370 | 2,110,601 |
| 2024-08-07 | 28.700 | 29.270 | 28.680 | 28.850 | 28.850 | 1,430,499 |
| 2024-08-06 | 28.990 | 29.260 | 28.400 | 29.000 | 29.000 | 1,486,192 |
| 2024-08-05 | 29.620 | 30.110 | 28.410 | 28.410 | 28.410 | 2,645,357 |
| 2024-08-02 | 30.970 | 31.300 | 29.970 | 30.000 | 30.000 | 2,022,459 |
| 2024-08-01 | 31.350 | 31.800 | 30.700 | 31.440 | 31.440 | 2,570,797 |
| 2024-07-31 | 29.370 | 31.150 | 29.370 | 31.150 | 31.150 | 2,752,225 |
| 2024-07-30 | 29.180 | 30.340 | 28.790 | 29.600 | 29.600 | 1,957,717 |
| 2024-07-29 | 29.450 | 29.740 | 29.020 | 29.170 | 29.170 | 1,412,039 |
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.