Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 184.95 | 191.67 | 182.73 | 185.53 | 185.53 | 7,231,960 |
| 2026-10-20 | 177.08 | 187.10 | 173.97 | 181.78 | 181.78 | 7,516,565 |
| 2026-10-19 | 183.99 | 185.80 | 171.50 | 177.00 | 177.00 | 7,728,307 |
| 2026-10-16 | 192.99 | 194.96 | 179.29 | 181.22 | 181.22 | 7,490,254 |
| 2026-10-15 | 193.00 | 195.80 | 184.00 | 186.00 | 186.00 | 9,234,629 |
| 2026-10-14 | 208.33 | 208.80 | 199.01 | 199.44 | 199.44 | 6,436,086 |
| 2026-10-13 | 198.90 | 212.12 | 195.09 | 209.00 | 209.00 | 9,499,615 |
| 2026-10-12 | 215.56 | 218.36 | 207.00 | 207.27 | 207.27 | 9,064,412 |
| 2026-10-09 | 223.00 | 230.50 | 212.72 | 219.20 | 219.20 | 16,243,328 |
| 2026-10-08 | 250.00 | 255.55 | 231.76 | 231.76 | 231.76 | 12,587,579 |
| 2026-09-30 | 299.86 | 302.40 | 288.68 | 289.70 | 289.70 | 6,166,749 |
| 2026-09-29 | 290.00 | 299.80 | 285.20 | 296.90 | 296.90 | 7,813,342 |
| 2026-09-28 | 325.01 | 327.00 | 285.00 | 289.79 | 289.79 | 11,502,775 |
| 2026-09-24 | 348.00 | 348.88 | 329.66 | 329.66 | 329.66 | 6,933,521 |
| 2026-09-23 | 357.00 | 358.90 | 346.01 | 348.90 | 348.90 | 6,941,189 |
| 2026-09-22 | 362.06 | 367.06 | 349.80 | 351.89 | 351.89 | 9,911,270 |
| 2026-09-21 | 344.82 | 368.88 | 339.37 | 362.23 | 362.23 | 15,296,206 |
| 2026-09-18 | 338.00 | 349.95 | 330.80 | 342.00 | 342.00 | 11,428,899 |
| 2026-09-17 | 330.00 | 337.97 | 325.00 | 328.09 | 328.09 | 8,981,103 |
| 2026-09-16 | 308.30 | 339.59 | 303.01 | 332.19 | 332.19 | 12,687,000 |
| 2026-09-15 | 289.66 | 311.50 | 285.11 | 302.93 | 302.93 | 10,832,290 |
| 2026-09-14 | 289.28 | 296.99 | 283.08 | 290.59 | 290.59 | 7,365,239 |
| 2026-09-11 | 300.00 | 311.00 | 287.77 | 295.70 | 295.70 | 10,915,289 |
| 2026-09-10 | 308.03 | 315.00 | 305.00 | 305.96 | 305.96 | 7,909,852 |
| 2026-09-09 | 325.00 | 326.00 | 307.01 | 310.70 | 310.70 | 11,518,543 |
| 2026-09-08 | 305.00 | 323.18 | 305.00 | 315.50 | 315.50 | 15,807,149 |
| 2026-09-07 | 277.19 | 301.58 | 273.48 | 300.00 | 300.00 | 12,307,788 |
| 2026-09-04 | 280.00 | 290.30 | 268.00 | 272.03 | 272.03 | 7,557,160 |
| 2026-09-03 | 280.00 | 283.50 | 270.06 | 275.60 | 275.60 | 5,209,606 |
| 2026-09-02 | 273.19 | 280.18 | 269.28 | 277.60 | 277.60 | 6,460,122 |
| 2026-09-01 | 300.00 | 302.16 | 276.12 | 280.00 | 280.00 | 9,143,820 |
| 2026-08-31 | 283.33 | 298.79 | 281.66 | 294.30 | 294.30 | 9,405,414 |
| 2026-08-28 | 300.00 | 313.50 | 292.13 | 292.83 | 292.83 | 8,112,374 |
| 2026-08-27 | 295.80 | 307.86 | 289.00 | 304.81 | 304.81 | 8,056,310 |
| 2026-08-26 | 293.89 | 295.00 | 276.50 | 288.98 | 288.98 | 6,674,450 |
| 2026-08-25 | 287.52 | 296.15 | 279.00 | 289.60 | 289.60 | 6,424,109 |
| 2026-08-24 | 305.62 | 308.19 | 283.97 | 294.00 | 294.00 | 7,939,127 |
| 2026-08-21 | 301.90 | 322.00 | 295.73 | 307.23 | 307.23 | 9,917,298 |
| 2026-08-20 | 299.00 | 310.49 | 285.74 | 301.89 | 301.89 | 9,467,998 |
| 2026-08-19 | 317.78 | 320.95 | 289.01 | 293.12 | 293.12 | 15,002,593 |
| 2026-08-18 | 332.95 | 339.99 | 325.51 | 336.95 | 336.95 | 9,799,581 |
| 2026-08-17 | 315.74 | 334.88 | 309.00 | 332.88 | 332.88 | 10,538,603 |
| 2026-08-14 | 303.57 | 315.62 | 295.00 | 312.00 | 312.00 | 9,943,240 |
| 2026-08-13 | 311.00 | 320.60 | 300.46 | 300.91 | 300.91 | 11,460,068 |
| 2026-08-12 | 288.99 | 311.48 | 288.00 | 301.47 | 301.47 | 12,570,052 |
| 2026-08-11 | 278.00 | 294.90 | 263.05 | 285.29 | 285.29 | 13,394,076 |
| 2026-08-10 | 285.03 | 295.52 | 271.00 | 284.50 | 284.50 | 11,998,879 |
| 2026-08-07 | 266.19 | 290.68 | 266.19 | 285.52 | 285.52 | 16,975,367 |
| 2026-08-06 | 250.08 | 277.98 | 249.30 | 267.80 | 267.80 | 15,269,888 |
| 2026-08-05 | 244.61 | 262.52 | 237.32 | 259.00 | 259.00 | 20,921,114 |
| 2026-08-04 | 246.00 | 274.10 | 240.05 | 266.17 | 266.17 | 20,002,453 |
| 2026-08-03 | 225.40 | 243.58 | 222.50 | 236.29 | 236.29 | 12,677,086 |
| 2026-07-31 | 244.00 | 249.52 | 227.00 | 227.38 | 227.38 | 13,938,336 |
| 2026-07-30 | 247.50 | 250.00 | 206.00 | 213.00 | 213.00 | 18,352,863 |
| 2026-07-29 | 262.99 | 267.98 | 235.21 | 251.10 | 251.10 | 15,803,894 |
| 2026-07-28 | 295.00 | 299.80 | 260.01 | 263.88 | 263.88 | 13,165,383 |
| 2026-07-27 | 287.18 | 313.31 | 280.08 | 312.00 | 312.00 | 11,000,214 |
| 2026-07-24 | 289.38 | 302.99 | 284.00 | 289.51 | 289.51 | 9,904,799 |
| 2026-07-23 | 307.50 | 329.60 | 284.57 | 293.04 | 293.04 | 14,285,138 |
| 2026-07-22 | 324.36 | 344.00 | 298.50 | 300.03 | 300.03 | 16,547,640 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.4550 CNY |
| 2022-07-13 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.