Hangzhou Everfine Photo E Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.750	12.860	12.320	12.350	11.676	8,979,285
2024-10-28	12.680	12.890	12.510	12.810	12.111	12,099,531
2024-10-25	12.100	12.970	11.900	12.850	12.149	20,932,482
2024-10-24	11.960	12.690	11.680	12.380	11.704	15,141,794
2024-10-23	12.070	12.130	11.880	12.000	11.345	7,315,500
2024-10-22	12.150	12.320	11.960	12.120	11.459	6,131,401
2024-10-21	11.940	12.380	11.880	12.210	11.544	8,988,902
2024-10-18	11.430	12.100	11.430	11.900	11.251	8,245,627
2024-10-17	11.710	11.870	11.470	11.470	10.844	7,826,200
2024-10-16	11.260	11.800	11.230	11.710	11.071	8,906,566
2024-10-15	11.480	11.760	11.320	11.460	10.835	5,589,300
2024-10-14	11.180	11.550	10.870	11.550	10.920	6,265,600
2024-10-11	11.830	11.830	10.940	11.080	10.475	7,868,894
2024-10-10	12.100	12.390	11.570	11.840	11.194	9,339,981
2024-10-09	12.690	13.000	11.850	11.900	11.251	12,942,100
2024-10-08	14.000	14.000	12.400	13.350	12.622	20,209,035
2024-09-30	10.970	12.090	10.550	11.860	11.213	18,913,330
2024-09-27	10.070	10.600	9.970	10.450	9.880	9,528,000
2024-09-26	9.820	9.940	9.770	9.930	9.388	5,955,232
2024-09-25	9.890	10.090	9.740	9.850	9.313	9,033,332
2024-09-24	9.480	9.710	9.370	9.710	9.180	3,944,900
2024-09-23	9.420	9.550	9.350	9.470	8.953	2,287,100
2024-09-20	9.350	9.530	9.300	9.450	8.934	2,616,600
2024-09-19	9.150	9.400	9.150	9.310	8.802	2,568,500
2024-09-18	9.250	9.380	8.990	9.130	8.632	2,839,900
2024-09-13	9.540	9.570	9.270	9.270	8.764	3,440,900
2024-09-12	9.590	9.730	9.520	9.530	9.010	3,346,500
2024-09-11	9.600	9.680	9.520	9.590	9.067	2,780,700
2024-09-10	9.410	9.740	9.300	9.700	9.171	5,812,300
2024-09-09	9.350	9.470	9.260	9.370	8.859	2,994,800
2024-09-06	9.570	9.670	9.340	9.430	8.915	4,185,420
2024-09-05	9.680	9.790	9.550	9.600	9.076	4,172,700
2024-09-04	9.630	9.700	9.500	9.600	9.076	4,560,300
2024-09-03	9.710	9.800	9.570	9.710	9.180	6,809,583
2024-09-02	9.900	9.950	9.650	9.680	9.152	8,999,905
2024-08-30	9.510	10.350	9.480	10.020	9.473	16,068,120
2024-08-29	9.290	10.180	9.130	9.760	9.227	14,778,322
2024-08-28	8.970	9.310	8.840	9.290	8.783	4,819,007
2024-08-27	9.160	9.260	8.940	8.970	8.481	2,507,105
2024-08-26	9.200	9.320	9.060	9.160	8.660	2,506,800
2024-08-23	9.070	9.210	8.970	9.160	8.660	2,889,500
2024-08-22	9.260	9.310	9.060	9.080	8.585	2,848,100
2024-08-21	9.240	9.310	9.180	9.260	8.755	3,239,200
2024-08-20	9.230	9.240	9.080	9.140	8.641	2,659,700
2024-08-19	9.290	9.340	9.150	9.210	8.707	2,781,500
2024-08-16	9.110	9.360	9.000	9.280	8.774	4,620,500
2024-08-15	8.980	9.150	8.880	9.100	8.603	3,039,600
2024-08-14	8.880	9.030	8.860	8.980	8.490	2,633,600
2024-08-13	8.610	8.880	8.610	8.860	8.377	1,857,500
2024-08-12	8.840	8.870	8.690	8.740	8.263	1,461,900
2024-08-09	8.920	8.930	8.780	8.790	8.310	1,442,200
2024-08-08	8.830	8.870	8.650	8.760	8.282	2,029,500
2024-08-07	8.840	8.990	8.780	8.880	8.395	2,050,200
2024-08-06	8.660	8.850	8.660	8.810	8.329	2,364,400
2024-08-05	8.900	9.000	8.570	8.590	8.121	3,280,400
2024-08-02	9.120	9.170	8.930	8.960	8.471	2,558,800
2024-08-01	9.160	9.260	9.150	9.160	8.660	3,123,000
2024-07-31	9.030	9.200	8.970	9.170	8.670	3,687,904
2024-07-30	8.900	9.060	8.820	8.990	8.499	3,754,700
2024-07-29	8.800	9.230	8.690	9.050	8.556	5,465,000

← NewerPage 9 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.