Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.370	12.490	12.290	12.420	12.166	2,372,000
2026-04-21	12.500	12.500	12.290	12.360	12.107	2,030,400
2026-04-20	12.360	12.520	12.350	12.490	12.234	2,131,400
2026-04-17	12.420	12.490	12.310	12.350	12.097	2,348,700
2026-04-16	12.350	12.550	12.270	12.490	12.234	2,586,982
2026-04-15	12.580	12.580	12.260	12.300	12.048	2,073,164
2026-04-14	12.420	12.550	12.260	12.510	12.254	3,212,700
2026-04-13	12.350	12.400	12.240	12.360	12.107	2,320,176
2026-04-10	12.410	12.570	12.360	12.360	12.107	3,003,100
2026-04-09	12.460	12.530	12.250	12.340	12.087	2,241,200
2026-04-08	12.380	12.600	12.310	12.580	12.322	2,877,800
2026-04-07	11.900	12.220	11.810	12.100	11.852	2,961,578
2026-04-03	12.150	12.180	11.740	11.800	11.558	2,973,500
2026-04-02	12.240	12.380	11.980	12.140	11.891	2,622,676
2026-04-01	12.430	12.460	12.150	12.300	12.048	3,144,200
2026-03-31	12.350	12.480	12.110	12.120	11.872	2,747,400
2026-03-30	12.110	12.340	12.030	12.340	12.087	2,508,300
2026-03-27	11.900	12.310	11.820	12.230	11.979	2,851,900
2026-03-26	12.100	12.290	11.920	12.030	11.784	3,088,300
2026-03-25	12.070	12.310	12.070	12.170	11.921	3,013,600
2026-03-24	11.800	12.080	11.610	12.070	11.823	4,648,700
2026-03-23	12.220	12.250	11.430	11.560	11.323	5,966,300
2026-03-20	12.960	13.100	12.400	12.440	12.185	4,174,200
2026-03-19	13.290	13.340	12.850	12.960	12.695	3,679,900
2026-03-18	13.070	13.390	12.980	13.380	13.106	2,783,700
2026-03-17	13.430	13.430	13.020	13.040	12.773	2,532,400
2026-03-16	13.220	13.330	13.120	13.330	13.057	2,321,000
2026-03-13	13.350	13.430	13.150	13.160	12.890	2,390,964
2026-03-12	13.540	13.600	13.290	13.310	13.037	3,358,100
2026-03-11	13.830	13.890	13.510	13.550	13.272	3,653,120
2026-03-10	13.600	13.830	13.560	13.830	13.547	3,446,600
2026-03-09	13.420	13.520	13.160	13.480	13.204	3,957,500
2026-03-06	13.510	13.690	13.400	13.600	13.321	3,197,100
2026-03-05	13.360	13.750	13.200	13.530	13.253	5,063,200
2026-03-04	12.990	13.280	12.920	13.120	12.851	4,479,018
2026-03-03	13.670	13.830	13.070	13.070	12.802	6,088,418
2026-03-02	14.400	14.510	13.680	13.700	13.419	8,010,500
2026-02-27	14.500	14.660	14.400	14.570	14.272	4,008,018
2026-02-26	14.220	14.600	14.220	14.570	14.272	5,684,876
2026-02-25	14.120	14.310	14.100	14.220	13.929	3,079,176
2026-02-24	14.150	14.230	13.980	14.160	13.870	3,537,000
2026-02-13	13.990	14.200	13.930	14.010	13.723	2,870,100
2026-02-12	14.160	14.200	13.980	14.020	13.733	3,678,100
2026-02-11	14.350	14.360	14.150	14.160	13.870	3,354,200
2026-02-10	14.260	14.500	14.260	14.360	14.066	3,483,400
2026-02-09	14.260	14.460	14.130	14.310	14.017	4,564,002
2026-02-06	14.080	14.200	13.930	14.050	13.762	2,951,100
2026-02-05	14.140	14.280	14.030	14.080	13.792	3,185,500
2026-02-04	14.290	14.370	14.020	14.190	13.899	3,503,400
2026-02-03	13.990	14.240	13.980	14.200	13.909	3,227,500
2026-02-02	13.900	14.220	13.830	13.870	13.586	4,129,882
2026-01-30	13.900	14.150	13.730	14.100	13.811	5,746,282
2026-01-29	14.370	14.370	13.700	13.940	13.654	10,834,200
2026-01-28	15.300	15.300	14.640	14.750	14.448	12,021,676
2026-01-27	14.850	15.500	14.610	15.390	15.075	16,912,518
2026-01-26	15.000	15.180	14.630	14.880	14.575	7,816,900
2026-01-23	14.940	15.000	14.750	14.940	14.634	6,367,900
2026-01-22	14.590	14.970	14.570	14.920	14.614	9,868,394
2026-01-21	14.230	14.650	14.050	14.590	14.291	7,839,222
2026-01-20	14.510	14.550	14.110	14.220	13.929	7,539,602

← NewerPage 3 of 21 · 1,212 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.