Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 308.00 | 330.00 | 254.01 | 325.60 | 325.60 | 19,225,950 |
| 2026-07-20 | 350.99 | 359.99 | 275.60 | 301.00 | 301.00 | 20,266,936 |
| 2026-07-17 | 419.00 | 423.00 | 341.21 | 341.21 | 341.21 | 17,121,444 |
| 2026-07-16 | 420.59 | 455.00 | 409.00 | 426.51 | 426.51 | 10,498,608 |
| 2026-07-15 | 467.00 | 475.91 | 438.22 | 447.00 | 447.00 | 12,507,798 |
| 2026-07-14 | 411.20 | 474.98 | 398.10 | 459.00 | 459.00 | 15,937,176 |
| 2026-07-13 | 426.93 | 454.87 | 402.00 | 403.69 | 403.69 | 11,476,850 |
| 2026-07-10 | 485.00 | 506.70 | 445.21 | 445.60 | 445.60 | 16,477,992 |
| 2026-07-09 | 429.97 | 478.83 | 416.02 | 472.44 | 472.44 | 15,646,352 |
| 2026-07-08 | 418.88 | 440.50 | 403.00 | 413.99 | 413.99 | 11,750,395 |
| 2026-07-07 | 428.00 | 433.00 | 388.22 | 411.00 | 411.00 | 12,275,975 |
| 2026-07-06 | 428.00 | 459.88 | 420.11 | 425.50 | 425.50 | 14,048,697 |
| 2026-07-03 | 423.30 | 441.01 | 400.88 | 410.60 | 410.60 | 10,651,753 |
| 2026-07-02 | 450.00 | 473.36 | 425.00 | 429.00 | 429.00 | 11,879,879 |
| 2026-07-01 | 504.00 | 509.11 | 465.00 | 474.35 | 474.35 | 16,354,749 |
| 2026-06-30 | 423.00 | 502.00 | 420.51 | 502.00 | 502.00 | 20,508,678 |
| 2026-06-29 | 401.27 | 435.13 | 390.00 | 418.33 | 418.33 | 12,724,452 |
| 2026-06-26 | 425.05 | 439.00 | 395.01 | 396.00 | 396.00 | 13,265,857 |
| 2026-06-25 | 428.00 | 450.99 | 414.00 | 441.80 | 441.80 | 14,924,066 |
| 2026-06-24 | 384.50 | 420.00 | 384.50 | 420.00 | 420.00 | 13,632,908 |
| 2026-06-23 | 403.00 | 410.00 | 382.50 | 392.05 | 392.05 | 11,889,638 |
| 2026-06-22 | 391.00 | 415.00 | 378.00 | 412.37 | 412.37 | 18,109,898 |
| 2026-06-18 | 381.00 | 401.20 | 377.00 | 391.07 | 391.07 | 16,623,516 |
| 2026-06-17 | 360.90 | 376.00 | 360.00 | 371.50 | 371.50 | 14,140,254 |
| 2026-06-16 | 360.95 | 387.98 | 355.00 | 375.33 | 375.33 | 14,791,463 |
| 2026-06-15 | 338.00 | 360.60 | 323.20 | 360.50 | 360.50 | 12,463,500 |
| 2026-06-12 | 378.97 | 379.26 | 328.86 | 334.35 | 334.35 | 14,597,732 |
| 2026-06-11 | 342.00 | 375.95 | 342.00 | 361.27 | 361.27 | 13,058,727 |
| 2026-06-10 | 350.17 | 351.86 | 333.01 | 342.00 | 342.00 | 10,328,591 |
| 2026-06-09 | 343.00 | 370.93 | 335.27 | 360.88 | 360.88 | 12,771,641 |
| 2026-06-08 | 340.00 | 353.31 | 330.01 | 334.00 | 334.00 | 12,406,579 |
| 2026-06-05 | 380.00 | 412.00 | 368.53 | 368.61 | 368.61 | 15,266,532 |
| 2026-06-04 | 365.00 | 395.56 | 365.00 | 389.90 | 389.90 | 14,096,729 |
| 2026-06-03 | 366.58 | 407.56 | 366.58 | 381.01 | 381.01 | 19,485,685 |
| 2026-06-02 | 346.99 | 362.60 | 330.91 | 353.70 | 353.70 | 13,343,899 |
| 2026-06-01 | 375.00 | 375.60 | 335.04 | 340.00 | 340.00 | 16,193,814 |
| 2026-05-29 | 392.00 | 409.70 | 374.51 | 394.74 | 394.74 | 19,453,557 |
| 2026-05-28 | 363.19 | 400.00 | 344.25 | 395.58 | 395.58 | 19,323,627 |
| 2026-05-27 | 357.80 | 375.88 | 350.02 | 360.34 | 360.34 | 12,484,667 |
| 2026-05-26 | 370.00 | 373.33 | 347.00 | 357.80 | 357.80 | 13,775,117 |
| 2026-05-25 | 377.91 | 382.70 | 365.10 | 375.68 | 375.68 | 12,763,081 |
| 2026-05-22 | 366.60 | 387.83 | 355.20 | 376.10 | 376.10 | 14,148,602 |
| 2026-05-21 | 395.00 | 396.90 | 355.00 | 356.97 | 356.97 | 16,681,009 |
| 2026-05-20 | 399.59 | 401.96 | 380.00 | 393.98 | 393.98 | 11,764,641 |
| 2026-05-19 | 396.88 | 403.45 | 383.83 | 401.71 | 401.71 | 10,431,556 |
| 2026-05-18 | 410.00 | 424.99 | 403.50 | 408.02 | 408.02 | 9,628,348 |
| 2026-05-15 | 458.88 | 460.00 | 412.00 | 418.31 | 418.31 | 11,808,647 |
| 2026-05-14 | 443.00 | 463.37 | 430.89 | 448.10 | 448.10 | 12,591,027 |
| 2026-05-13 | 419.00 | 438.80 | 419.00 | 436.90 | 436.90 | 10,235,532 |
| 2026-05-12 | 444.44 | 460.00 | 430.10 | 431.49 | 431.49 | 11,911,875 |
| 2026-05-11 | 438.89 | 449.18 | 420.00 | 433.30 | 433.30 | 15,082,120 |
| 2026-05-08 | 376.88 | 449.99 | 376.87 | 438.88 | 438.88 | 18,019,734 |
| 2026-05-07 | 364.65 | 399.41 | 344.30 | 392.87 | 392.87 | 18,736,355 |
| 2026-05-06 | 355.00 | 390.00 | 344.20 | 372.01 | 372.01 | 16,927,553 |
| 2026-04-30 | 372.00 | 379.89 | 344.06 | 352.03 | 352.03 | 15,467,830 |
| 2026-04-29 | 352.06 | 368.50 | 347.39 | 351.20 | 351.20 | 15,877,486 |
| 2026-04-28 | 393.93 | 398.98 | 358.00 | 364.59 | 364.59 | 16,131,092 |
| 2026-04-27 | 392.94 | 396.66 | 370.00 | 385.00 | 385.00 | 15,700,579 |
| 2026-04-24 | 380.45 | 410.00 | 375.00 | 385.73 | 385.73 | 18,500,300 |
| 2026-04-23 | 383.90 | 385.34 | 358.16 | 367.00 | 367.00 | 18,595,311 |
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.