Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.670	12.790	12.530	12.780	12.518	2,968,002
2025-10-22	12.640	12.860	12.480	12.680	12.420	3,849,700
2025-10-21	12.420	12.670	12.300	12.660	12.401	3,842,094
2025-10-20	12.300	12.450	12.150	12.420	12.166	4,875,981
2025-10-17	12.620	12.640	12.050	12.050	11.803	6,070,200
2025-10-16	12.580	12.730	12.330	12.600	12.342	4,940,600
2025-10-15	12.380	12.600	12.140	12.590	12.332	4,404,973
2025-10-14	12.530	12.670	12.200	12.260	12.009	3,783,756
2025-10-13	11.990	12.460	11.800	12.430	12.175	4,169,023
2025-10-10	12.400	12.540	12.200	12.520	12.264	3,284,302
2025-10-09	12.410	12.560	12.350	12.440	12.185	3,267,505
2025-09-30	12.370	12.540	12.370	12.400	12.146	3,193,502
2025-09-29	12.320	12.450	12.030	12.360	12.107	3,502,300
2025-09-26	12.590	12.620	12.320	12.320	12.068	2,674,900
2025-09-25	12.700	12.840	12.560	12.580	12.322	2,957,505
2025-09-24	12.370	12.780	12.270	12.750	12.489	4,068,107
2025-09-23	12.700	12.740	12.100	12.430	12.175	5,503,598
2025-09-22	12.740	12.830	12.580	12.680	12.420	2,949,100
2025-09-19	12.850	13.000	12.680	12.800	12.538	3,542,100
2025-09-18	13.190	13.260	12.720	12.830	12.567	6,355,100
2025-09-17	13.170	13.370	13.130	13.220	12.949	5,085,100
2025-09-16	13.130	13.350	12.970	13.340	12.957	7,027,092
2025-09-15	13.200	13.240	12.930	13.120	12.743	5,799,355
2025-09-12	13.160	13.300	13.010	13.200	12.821	6,196,905
2025-09-11	12.910	13.240	12.760	13.170	12.792	6,103,700
2025-09-10	12.710	12.990	12.710	12.900	12.530	4,626,700
2025-09-09	12.900	12.930	12.650	12.710	12.345	3,984,600
2025-09-08	12.850	12.950	12.770	12.940	12.569	4,259,400
2025-09-05	12.680	12.910	12.560	12.850	12.481	4,643,700
2025-09-04	12.690	12.900	12.480	12.630	12.267	5,509,000
2025-09-03	13.090	13.090	12.600	12.660	12.297	4,831,502
2025-09-02	13.250	13.350	12.700	12.970	12.598	7,522,400
2025-09-01	13.290	13.450	13.190	13.260	12.879	5,513,000
2025-08-29	13.510	13.590	13.200	13.260	12.879	6,089,800
2025-08-28	13.550	13.810	13.020	13.540	13.151	9,392,602
2025-08-27	14.100	14.220	13.500	13.510	13.122	12,815,230
2025-08-26	14.100	14.600	13.490	14.240	13.831	16,812,398
2025-08-25	14.060	14.170	13.880	14.080	13.676	8,439,700
2025-08-22	13.810	14.090	13.770	14.040	13.637	7,230,130
2025-08-21	13.970	13.980	13.720	13.860	13.462	4,567,330
2025-08-20	13.800	13.970	13.710	13.930	13.530	4,489,200
2025-08-19	13.810	14.010	13.720	13.900	13.501	5,753,700
2025-08-18	13.890	13.960	13.720	13.800	13.404	9,127,791
2025-08-15	13.690	13.860	13.640	13.810	13.414	6,484,700
2025-08-14	13.900	14.100	13.690	13.710	13.316	7,838,505
2025-08-13	14.030	14.080	13.800	13.900	13.501	5,600,193
2025-08-12	14.200	14.250	13.930	14.020	13.618	6,147,700
2025-08-11	13.930	14.350	13.900	14.260	13.851	8,082,938
2025-08-08	13.960	14.090	13.840	13.960	13.559	6,818,705
2025-08-07	13.800	14.080	13.700	13.960	13.559	7,058,705
2025-08-06	13.680	13.910	13.570	13.880	13.482	6,652,500
2025-08-05	13.660	13.730	13.550	13.690	13.297	8,118,788
2025-08-04	13.300	13.650	13.060	13.650	13.258	11,276,233
2025-08-01	13.010	13.270	12.940	13.250	12.870	5,860,132
2025-07-31	13.120	13.300	12.920	12.940	12.569	4,889,866
2025-07-30	13.300	13.310	13.060	13.160	12.782	4,512,300
2025-07-29	13.360	13.370	13.190	13.290	12.908	3,695,200
2025-07-28	13.290	13.430	13.210	13.390	13.006	5,654,944
2025-07-25	13.120	13.250	13.040	13.250	12.870	4,904,438
2025-07-24	13.050	13.150	13.040	13.120	12.743	4,521,838

← NewerPage 5 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.