Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 322.00 | 372.91 | 322.00 | 372.91 | 372.91 | 22,051,602 |
| 2026-04-21 | 301.30 | 312.00 | 296.00 | 310.76 | 310.76 | 14,259,005 |
| 2026-04-20 | 306.99 | 327.98 | 306.00 | 309.18 | 309.18 | 17,642,315 |
| 2026-04-17 | 307.00 | 344.04 | 306.94 | 328.01 | 328.01 | 17,760,382 |
| 2026-04-16 | 298.16 | 309.21 | 288.00 | 298.00 | 298.00 | 14,033,619 |
| 2026-04-15 | 290.00 | 307.90 | 287.00 | 292.50 | 292.50 | 14,557,673 |
| 2026-04-14 | 260.76 | 304.93 | 260.76 | 289.00 | 289.00 | 20,337,752 |
| 2026-04-13 | 233.00 | 262.66 | 233.00 | 255.90 | 255.90 | 17,786,033 |
| 2026-04-10 | 229.00 | 249.88 | 218.80 | 239.39 | 239.39 | 21,805,920 |
| 2026-04-09 | 230.23 | 235.89 | 227.00 | 230.05 | 230.05 | 13,371,295 |
| 2026-04-08 | 245.00 | 245.50 | 229.19 | 238.68 | 238.68 | 14,822,445 |
| 2026-04-07 | 233.45 | 240.00 | 225.50 | 228.50 | 228.50 | 13,304,139 |
| 2026-04-03 | 226.00 | 249.79 | 225.99 | 236.93 | 236.93 | 15,493,447 |
| 2026-04-02 | 225.00 | 232.94 | 215.42 | 216.55 | 216.55 | 11,541,567 |
| 2026-04-01 | 217.00 | 229.30 | 210.61 | 227.20 | 227.20 | 16,156,641 |
| 2026-03-31 | 213.50 | 215.80 | 204.60 | 206.00 | 206.00 | 15,273,224 |
| 2026-03-30 | 228.00 | 232.00 | 220.10 | 223.16 | 223.16 | 11,725,868 |
| 2026-03-27 | 213.00 | 236.00 | 211.89 | 229.85 | 229.85 | 15,738,499 |
| 2026-03-26 | 219.19 | 234.00 | 219.19 | 227.88 | 227.88 | 16,815,646 |
| 2026-03-25 | 210.00 | 233.25 | 210.00 | 224.18 | 224.18 | 18,575,817 |
| 2026-03-24 | 192.57 | 196.66 | 182.01 | 195.99 | 195.99 | 17,264,627 |
| 2026-03-23 | 191.43 | 207.47 | 186.55 | 191.00 | 191.00 | 17,230,656 |
| 2026-03-20 | 199.99 | 218.80 | 199.99 | 203.14 | 203.14 | 26,488,386 |
| 2026-03-19 | 160.10 | 189.60 | 159.29 | 182.59 | 182.59 | 18,501,749 |
| 2026-03-18 | 162.00 | 165.99 | 156.99 | 164.01 | 164.01 | 9,623,764 |
| 2026-03-17 | 173.01 | 174.06 | 155.98 | 160.03 | 160.03 | 14,262,027 |
| 2026-03-16 | 173.12 | 178.60 | 168.17 | 177.25 | 177.25 | 9,496,216 |
| 2026-03-13 | 175.33 | 185.00 | 173.00 | 173.05 | 173.05 | 10,614,002 |
| 2026-03-12 | 182.00 | 186.88 | 175.06 | 178.81 | 178.81 | 13,428,350 |
| 2026-03-11 | 191.00 | 194.85 | 185.00 | 187.20 | 187.20 | 14,887,769 |
| 2026-03-10 | 163.86 | 188.40 | 161.00 | 188.40 | 188.40 | 19,039,161 |
| 2026-03-09 | 146.21 | 160.99 | 139.90 | 157.00 | 157.00 | 11,739,843 |
| 2026-03-06 | 163.81 | 164.00 | 151.00 | 157.50 | 157.50 | 15,057,920 |
| 2026-03-05 | 179.99 | 180.75 | 165.35 | 169.68 | 169.68 | 14,934,048 |
| 2026-03-04 | 161.01 | 180.88 | 161.01 | 176.00 | 176.00 | 18,146,508 |
| 2026-03-03 | 165.77 | 178.88 | 159.00 | 166.99 | 166.99 | 20,022,922 |
| 2026-03-02 | 155.38 | 164.99 | 155.38 | 157.58 | 157.58 | 10,978,647 |
| 2026-02-27 | 147.50 | 166.60 | 146.90 | 159.84 | 159.84 | 14,391,217 |
| 2026-02-26 | 149.92 | 160.00 | 144.55 | 154.10 | 154.10 | 16,858,124 |
| 2026-02-25 | 136.36 | 152.01 | 136.36 | 146.86 | 146.86 | 19,570,324 |
| 2026-02-24 | 137.50 | 140.40 | 134.62 | 135.38 | 135.38 | 10,226,421 |
| 2026-02-13 | 142.07 | 143.99 | 133.90 | 134.05 | 134.05 | 11,981,241 |
| 2026-02-12 | 135.80 | 147.65 | 134.35 | 144.93 | 144.93 | 13,859,802 |
| 2026-02-11 | 138.00 | 140.56 | 134.16 | 134.32 | 134.32 | 8,031,012 |
| 2026-02-10 | 140.23 | 146.80 | 139.01 | 139.50 | 139.50 | 10,910,329 |
| 2026-02-09 | 136.00 | 146.85 | 131.01 | 142.29 | 142.29 | 15,560,756 |
| 2026-02-06 | 122.10 | 137.50 | 122.01 | 132.96 | 132.96 | 12,600,553 |
| 2026-02-05 | 128.00 | 130.89 | 124.68 | 126.25 | 126.25 | 10,006,500 |
| 2026-02-04 | 137.14 | 138.40 | 126.50 | 135.20 | 135.20 | 15,743,487 |
| 2026-02-03 | 130.60 | 137.97 | 129.24 | 137.10 | 137.10 | 17,777,818 |
| 2026-02-02 | 129.00 | 135.98 | 125.31 | 128.11 | 128.11 | 12,147,073 |
| 2026-01-30 | 120.46 | 133.24 | 118.70 | 130.20 | 130.20 | 16,495,976 |
| 2026-01-29 | 127.47 | 128.23 | 120.69 | 121.28 | 121.28 | 12,056,169 |
| 2026-01-28 | 130.44 | 131.20 | 127.31 | 129.02 | 129.02 | 9,713,525 |
| 2026-01-27 | 121.95 | 131.49 | 118.41 | 129.30 | 129.30 | 14,232,787 |
| 2026-01-26 | 124.70 | 127.30 | 121.87 | 122.22 | 122.22 | 7,609,025 |
| 2026-01-23 | 124.00 | 127.34 | 121.21 | 124.88 | 124.88 | 8,848,025 |
| 2026-01-22 | 120.19 | 125.00 | 120.19 | 124.60 | 124.60 | 9,680,730 |
| 2026-01-21 | 115.00 | 121.69 | 114.50 | 120.00 | 120.00 | 12,233,969 |
| 2026-01-20 | 127.11 | 128.30 | 118.72 | 120.92 | 120.92 | 10,754,941 |
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.