Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.460	14.600	14.350	14.510	14.213	6,382,700
2026-01-16	14.520	14.720	14.280	14.600	14.301	8,006,800
2026-01-15	14.850	14.850	14.350	14.490	14.193	11,036,402
2026-01-14	14.510	15.100	14.370	15.080	14.771	19,377,248
2026-01-13	14.560	14.730	14.170	14.350	14.056	10,585,674
2026-01-12	14.250	14.720	14.160	14.540	14.242	13,234,359
2026-01-09	14.200	14.290	14.050	14.250	13.958	8,990,700
2026-01-08	14.200	14.290	14.070	14.240	13.948	8,517,300
2026-01-07	13.900	14.190	13.780	14.190	13.899	10,715,046
2026-01-06	13.900	13.940	13.720	13.910	13.625	8,867,100
2026-01-05	13.790	13.920	13.550	13.910	13.625	6,807,600
2025-12-31	13.470	13.810	13.330	13.750	13.468	7,359,485
2025-12-30	13.640	13.930	13.410	13.440	13.165	6,902,400
2025-12-29	13.920	13.930	13.530	13.620	13.341	7,793,500
2025-12-26	14.170	14.230	13.810	13.930	13.645	9,755,582
2025-12-25	14.000	14.340	13.750	14.270	13.978	11,081,600
2025-12-24	13.820	14.100	13.680	14.090	13.801	10,393,600
2025-12-23	14.680	14.680	13.860	13.950	13.664	18,202,800
2025-12-22	14.940	15.680	14.630	14.840	14.536	26,081,952
2025-12-19	14.340	15.230	14.180	15.100	14.791	24,731,952
2025-12-18	14.030	14.970	13.990	14.370	14.076	17,787,582
2025-12-17	14.220	14.450	13.810	14.150	13.860	15,870,538
2025-12-16	13.900	14.600	13.460	14.480	14.183	24,080,674
2025-12-15	13.530	14.110	13.450	13.920	13.635	13,784,500
2025-12-12	13.760	13.950	13.560	13.640	13.361	9,890,052
2025-12-11	14.140	14.160	13.760	13.800	13.517	11,409,200
2025-12-10	13.430	14.220	13.270	14.130	13.841	20,332,800
2025-12-09	13.640	13.670	13.400	13.450	13.174	6,137,200
2025-12-08	13.150	13.880	13.150	13.660	13.380	13,138,482
2025-12-05	12.860	13.150	12.540	13.090	12.822	7,119,574
2025-12-04	13.300	13.300	12.770	12.870	12.606	9,603,974
2025-12-03	13.650	13.730	13.260	13.310	13.037	9,523,800
2025-12-02	13.470	13.990	13.120	13.810	13.527	15,897,102
2025-12-01	13.690	13.690	13.420	13.540	13.263	10,624,700
2025-11-28	13.890	13.900	13.530	13.750	13.468	13,170,900
2025-11-27	13.500	14.150	13.440	14.070	13.782	22,170,628
2025-11-26	13.680	13.870	13.410	13.450	13.174	12,134,700
2025-11-25	13.680	13.830	13.380	13.730	13.449	16,507,852
2025-11-24	13.360	13.910	13.270	13.860	13.576	25,172,452
2025-11-21	12.980	13.450	12.740	13.260	12.988	17,527,962
2025-11-20	12.920	13.000	12.690	12.920	12.655	3,896,300
2025-11-19	13.280	13.300	12.840	12.880	12.616	5,399,500
2025-11-18	13.200	13.300	13.120	13.280	13.008	4,944,528
2025-11-17	13.080	13.280	12.950	13.240	12.969	4,587,200
2025-11-14	12.970	13.260	12.920	13.090	12.822	4,906,200
2025-11-13	13.000	13.030	12.800	13.010	12.743	2,833,700
2025-11-12	13.160	13.160	12.920	13.000	12.734	4,089,100
2025-11-11	13.060	13.180	13.020	13.160	12.890	3,687,900
2025-11-10	12.940	13.060	12.920	13.040	12.773	2,493,800
2025-11-07	12.980	13.040	12.910	12.950	12.685	2,708,700
2025-11-06	13.010	13.070	12.920	13.030	12.763	2,888,785
2025-11-05	12.800	13.130	12.750	13.040	12.773	3,977,592
2025-11-04	12.880	12.950	12.780	12.890	12.626	2,755,400
2025-11-03	12.840	12.900	12.700	12.880	12.616	2,787,800
2025-10-31	12.660	12.960	12.590	12.880	12.616	4,308,600
2025-10-30	12.720	12.790	12.600	12.600	12.342	3,238,836
2025-10-29	12.830	12.840	12.630	12.770	12.508	3,193,285
2025-10-28	12.850	12.910	12.780	12.810	12.548	2,713,400
2025-10-27	12.960	12.960	12.740	12.850	12.587	4,664,200
2025-10-24	12.740	12.910	12.740	12.910	12.646	3,608,300

← NewerPage 4 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.