Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.640	8.790	8.640	8.760	8.282	2,308,000
2024-07-25	8.530	8.710	8.390	8.630	8.159	2,540,450
2024-07-24	8.680	8.800	8.520	8.530	8.065	1,974,650
2024-07-23	8.800	8.920	8.660	8.660	8.187	2,520,350
2024-07-22	8.600	8.890	8.520	8.860	8.377	3,838,700
2024-07-19	8.600	8.860	8.570	8.700	8.225	3,863,650
2024-07-18	8.560	8.660	8.260	8.630	8.159	3,275,200
2024-07-17	8.820	8.820	8.540	8.560	8.093	2,845,800
2024-07-16	8.840	8.930	8.700	8.820	8.339	2,516,600
2024-07-15	9.070	9.150	8.840	8.870	8.386	2,658,000
2024-07-12	9.130	9.200	9.060	9.140	8.641	3,155,900
2024-07-11	9.190	9.250	9.090	9.170	8.670	5,208,964
2024-07-10	9.220	9.360	8.970	9.010	8.518	6,528,100
2024-07-09	8.740	9.060	8.630	9.060	8.566	3,436,700
2024-07-08	8.940	9.030	8.730	8.780	8.301	2,453,600
2024-07-05	8.770	9.050	8.630	9.050	8.556	3,443,500
2024-07-04	9.050	9.210	8.760	8.770	8.291	3,498,300
2024-07-03	9.390	9.460	9.040	9.040	8.547	4,299,300
2024-07-02	9.210	9.560	9.150	9.410	8.897	5,623,800
2024-07-01	9.370	9.450	8.990	9.210	8.707	4,724,900
2024-06-28	9.130	9.520	9.130	9.370	8.859	5,386,700
2024-06-27	9.260	9.510	9.100	9.110	8.613	4,782,600
2024-06-26	8.940	9.350	8.830	9.320	8.811	4,976,500
2024-06-25	9.020	9.150	8.910	9.020	8.528	3,871,700
2024-06-24	9.200	9.290	8.910	9.030	8.537	5,328,400
2024-06-21	9.310	9.420	9.010	9.290	8.783	5,921,900
2024-06-20	9.750	9.840	9.320	9.370	8.859	8,821,293
2024-06-19	9.830	10.080	9.780	9.780	9.246	8,554,128
2024-06-18	9.890	9.970	9.740	9.880	9.341	9,927,414
2024-06-17	9.900	10.100	9.660	9.990	9.445	11,121,903
2024-06-14	9.860	10.070	9.820	9.980	9.435	13,478,409
2024-06-13	9.500	10.450	9.410	10.220	9.662	23,245,944
2024-06-12	9.210	9.680	9.110	9.680	9.152	17,736,310
2024-06-11	9.990	9.990	8.720	9.350	8.840	21,112,680
2024-06-07	8.980	9.830	8.960	9.830	9.294	11,860,232
2024-06-06	8.570	8.700	8.110	8.190	7.743	4,615,000
2024-06-05	8.870	8.870	8.560	8.600	8.131	2,532,700
2024-06-04	9.100	9.100	8.630	8.790	8.310	5,130,200
2024-06-03	9.500	9.500	9.030	9.140	8.641	4,158,900
2024-05-31	9.110	9.490	9.110	9.460	8.944	5,027,600
2024-05-30	9.190	9.260	9.020	9.120	8.622	2,970,600
2024-05-29	9.310	9.310	9.070	9.200	8.698	5,063,600
2024-05-28	9.430	9.450	9.000	9.110	8.613	6,330,100
2024-05-27	9.460	9.490	8.990	9.380	8.868	6,043,600
2024-05-24	9.330	9.570	9.160	9.480	8.963	3,402,402
2024-05-23	9.490	9.540	9.290	9.340	8.830	2,067,700
2024-05-22	9.430	9.610	9.400	9.550	9.029	2,191,500
2024-05-21	9.550	9.600	9.380	9.430	8.915	2,438,500
2024-05-20	9.800	9.940	9.750	9.840	9.019	2,712,500
2024-05-17	9.590	9.810	9.540	9.810	8.992	2,792,300
2024-05-16	9.630	9.770	9.580	9.700	8.891	3,171,200
2024-05-15	9.730	9.860	9.550	9.590	8.790	4,135,300
2024-05-14	9.400	9.700	9.400	9.650	8.845	3,214,400
2024-05-13	9.710	9.720	9.320	9.360	8.579	3,755,200
2024-05-10	10.010	10.060	9.750	9.790	8.974	2,893,211
2024-05-09	9.880	10.040	9.870	9.960	9.129	2,247,100
2024-05-08	9.810	10.160	9.810	9.880	9.056	2,877,900
2024-05-07	10.020	10.130	9.980	10.080	9.239	2,413,602
2024-05-06	10.140	10.180	9.940	10.020	9.184	3,343,702
2024-04-30	10.030	10.090	9.890	10.020	9.184	3,517,132

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.2600 CNY
2025-09-17	0.1120 CNY
2025-05-23	0.3200 CNY
2024-05-21	0.3000 CNY
2023-05-23	0.2600 CNY
2022-05-25	0.3000 CNY
2021-05-28	0.1660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.