Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.770	8.870	8.350	8.800	8.800	5,001,740
2026-07-20	9.070	9.290	8.650	8.770	8.770	3,659,360
2026-07-17	9.320	9.430	8.960	9.000	9.000	3,303,500
2026-07-16	9.230	9.460	9.110	9.360	9.360	3,252,500
2026-07-15	9.140	9.330	9.030	9.210	9.210	2,435,600
2026-07-14	8.940	9.130	8.820	9.090	9.090	2,634,300
2026-07-13	9.300	9.370	8.920	8.930	8.930	3,422,900
2026-07-10	9.280	9.540	9.150	9.320	9.320	4,027,020
2026-07-09	9.360	9.360	9.030	9.270	9.270	3,491,740
2026-07-08	9.410	9.450	9.240	9.340	9.340	3,413,300
2026-07-07	9.560	9.600	9.220	9.410	9.410	3,780,400
2026-07-06	9.850	9.950	9.520	9.520	9.520	3,370,800
2026-07-03	9.660	9.970	9.550	9.890	9.890	3,769,660
2026-07-02	9.790	9.960	9.590	9.630	9.630	3,479,194
2026-07-01	9.700	9.950	9.590	9.780	9.780	3,800,400
2026-06-30	9.500	9.820	9.390	9.700	9.700	3,235,655
2026-06-29	9.700	9.750	9.310	9.560	9.560	3,504,000
2026-06-26	9.830	9.980	9.590	9.710	9.710	3,619,700
2026-06-25	10.000	10.080	9.760	9.830	9.830	2,665,000
2026-06-24	10.340	10.430	9.880	10.040	10.040	2,545,500
2026-06-23	10.180	10.500	10.140	10.350	10.350	2,395,000
2026-06-22	10.060	10.270	9.780	10.250	10.250	3,415,006
2026-06-18	10.240	10.300	10.000	10.100	10.100	2,625,600
2026-06-17	10.580	10.580	10.230	10.280	10.280	2,598,400
2026-06-16	10.490	10.600	10.220	10.450	10.450	2,467,400
2026-06-15	10.400	10.690	10.350	10.460	10.460	2,971,600
2026-06-12	10.480	10.560	10.130	10.400	10.400	2,367,600
2026-06-11	10.330	10.390	10.110	10.290	10.290	2,614,900
2026-06-10	10.590	10.690	10.170	10.370	10.370	2,607,100
2026-06-09	10.540	10.880	10.410	10.630	10.630	3,019,100
2026-06-08	10.480	10.800	10.250	10.430	10.430	2,915,700
2026-06-05	10.650	10.950	10.350	10.800	10.800	3,185,900
2026-06-04	10.780	10.840	10.500	10.590	10.590	2,162,200
2026-06-03	10.900	11.100	10.700	10.810	10.810	2,339,400
2026-06-02	11.020	11.100	10.670	10.840	10.840	3,167,040
2026-06-01	10.590	11.180	10.510	11.000	11.000	3,309,200
2026-05-29	11.080	11.190	10.580	10.660	10.660	3,829,100
2026-05-28	11.130	11.390	10.810	11.050	11.050	4,250,500
2026-05-27	11.610	11.780	11.100	11.200	11.200	3,995,260
2026-05-26	11.920	11.980	11.420	11.600	11.600	3,782,400
2026-05-25	12.260	12.430	11.840	11.990	11.990	3,065,894
2026-05-22	12.000	12.400	11.730	12.240	12.240	2,892,700
2026-05-21	12.450	12.590	11.850	11.880	11.880	3,606,200
2026-05-20	12.500	12.600	12.220	12.360	12.360	2,726,900
2026-05-19	12.510	12.590	12.290	12.570	12.570	2,949,676
2026-05-18	12.600	12.710	12.480	12.690	12.430	3,189,300
2026-05-15	12.710	12.770	12.470	12.560	12.303	2,638,200
2026-05-14	12.880	12.890	12.660	12.660	12.401	2,598,100
2026-05-13	12.750	12.930	12.690	12.850	12.587	2,635,800
2026-05-12	12.850	13.000	12.670	12.760	12.499	2,933,000
2026-05-11	12.850	12.960	12.780	12.920	12.655	2,585,955
2026-05-08	12.680	12.880	12.610	12.850	12.587	2,970,400
2026-05-07	12.670	12.840	12.630	12.720	12.459	2,640,900
2026-05-06	12.690	12.780	12.540	12.650	12.391	3,370,161
2026-04-30	12.570	12.680	12.480	12.650	12.391	2,401,400
2026-04-29	12.200	12.580	12.160	12.500	12.244	2,870,100
2026-04-28	12.380	12.550	12.130	12.200	11.950	3,410,264
2026-04-27	12.290	12.480	12.020	12.450	12.195	3,783,300
2026-04-24	12.080	12.250	11.860	12.160	11.911	2,582,261
2026-04-23	12.470	12.500	12.030	12.090	11.842	3,491,100

← NewerPage 2 of 5 · 243 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.