Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 127.00 | 131.53 | 127.00 | 128.00 | 128.00 | 7,645,495 |
| 2026-01-16 | 130.00 | 132.57 | 128.51 | 130.22 | 130.22 | 10,886,277 |
| 2026-01-15 | 124.80 | 128.60 | 123.05 | 128.52 | 128.52 | 9,695,455 |
| 2026-01-14 | 125.97 | 130.60 | 123.43 | 126.86 | 126.86 | 13,981,966 |
| 2026-01-13 | 137.00 | 137.20 | 123.50 | 123.98 | 123.98 | 16,423,288 |
| 2026-01-12 | 136.00 | 143.47 | 131.06 | 139.85 | 139.85 | 18,995,715 |
| 2026-01-09 | 124.05 | 140.57 | 122.30 | 138.59 | 138.59 | 24,227,135 |
| 2026-01-08 | 126.50 | 129.69 | 124.66 | 126.69 | 126.69 | 10,353,312 |
| 2026-01-07 | 130.00 | 131.69 | 126.00 | 129.38 | 129.38 | 15,132,086 |
| 2026-01-06 | 125.94 | 128.87 | 124.24 | 125.70 | 125.70 | 11,011,444 |
| 2026-01-05 | 126.26 | 130.48 | 126.05 | 128.25 | 128.25 | 11,957,487 |
| 2025-12-31 | 129.06 | 130.00 | 124.00 | 125.35 | 125.35 | 13,874,587 |
| 2025-12-30 | 132.01 | 135.56 | 128.96 | 129.48 | 129.48 | 14,809,108 |
| 2025-12-29 | 138.35 | 138.50 | 131.03 | 132.96 | 132.96 | 17,400,892 |
| 2025-12-26 | 149.67 | 150.00 | 141.00 | 141.14 | 141.14 | 23,349,579 |
| 2025-12-25 | 139.70 | 162.00 | 136.12 | 158.64 | 158.64 | 24,833,458 |
| 2025-12-24 | 145.12 | 146.81 | 137.39 | 140.19 | 140.19 | 12,296,102 |
| 2025-12-23 | 143.26 | 147.50 | 136.21 | 143.00 | 143.00 | 16,648,941 |
| 2025-12-22 | 142.80 | 151.50 | 139.46 | 141.00 | 141.00 | 17,485,698 |
| 2025-12-19 | 146.00 | 146.13 | 134.66 | 136.00 | 136.00 | 13,557,976 |
| 2025-12-18 | 142.20 | 146.46 | 139.25 | 142.13 | 142.13 | 15,561,163 |
| 2025-12-17 | 143.00 | 150.67 | 142.34 | 149.50 | 149.50 | 19,292,509 |
| 2025-12-16 | 145.99 | 147.94 | 137.01 | 141.76 | 141.76 | 13,087,109 |
| 2025-12-15 | 140.99 | 150.70 | 140.99 | 144.50 | 144.50 | 13,542,737 |
| 2025-12-12 | 148.00 | 153.00 | 145.53 | 149.28 | 149.28 | 16,979,567 |
| 2025-12-11 | 152.64 | 158.49 | 147.91 | 148.00 | 148.00 | 17,825,096 |
| 2025-12-10 | 142.32 | 156.65 | 142.26 | 152.64 | 152.64 | 21,155,800 |
| 2025-12-09 | 140.94 | 145.50 | 140.58 | 141.22 | 141.22 | 19,579,921 |
| 2025-12-08 | 132.18 | 150.88 | 129.94 | 148.48 | 148.48 | 24,684,720 |
| 2025-12-05 | 111.00 | 128.82 | 107.35 | 128.82 | 128.82 | 20,940,733 |
| 2025-12-04 | 106.23 | 110.80 | 103.51 | 107.35 | 107.35 | 13,660,863 |
| 2025-12-03 | 108.51 | 112.09 | 107.00 | 107.77 | 107.77 | 10,740,770 |
| 2025-12-02 | 111.46 | 114.80 | 106.61 | 110.50 | 110.50 | 14,598,284 |
| 2025-12-01 | 117.24 | 117.40 | 110.54 | 111.85 | 111.85 | 18,045,457 |
| 2025-11-28 | 114.65 | 121.11 | 113.00 | 118.70 | 118.70 | 20,028,327 |
| 2025-11-27 | 105.90 | 122.00 | 105.90 | 114.76 | 114.76 | 30,182,540 |
| 2025-11-26 | 90.000 | 107.15 | 90.000 | 107.15 | 107.15 | 31,088,790 |
| 2025-11-25 | 77.430 | 89.290 | 76.450 | 89.290 | 89.290 | 23,829,147 |
| 2025-11-24 | 75.610 | 76.810 | 73.470 | 74.410 | 74.410 | 8,062,671 |
| 2025-11-21 | 77.020 | 78.990 | 72.220 | 74.500 | 74.500 | 14,794,799 |
| 2025-11-20 | 89.850 | 89.990 | 81.010 | 83.380 | 83.380 | 14,412,384 |
| 2025-11-19 | 84.560 | 89.870 | 83.010 | 85.730 | 85.730 | 15,022,413 |
| 2025-11-18 | 84.010 | 87.870 | 79.950 | 84.050 | 84.050 | 14,722,840 |
| 2025-11-17 | 82.000 | 84.000 | 80.810 | 83.070 | 83.070 | 10,514,699 |
| 2025-11-14 | 88.470 | 89.500 | 82.010 | 82.010 | 82.010 | 14,230,899 |
| 2025-11-13 | 85.350 | 95.550 | 83.970 | 90.410 | 90.410 | 18,627,770 |
| 2025-11-12 | 83.910 | 84.210 | 78.920 | 82.490 | 82.490 | 14,014,827 |
| 2025-11-11 | 86.710 | 91.830 | 85.040 | 85.500 | 85.500 | 16,606,987 |
| 2025-11-10 | 86.000 | 87.480 | 82.290 | 86.700 | 86.700 | 17,270,537 |
| 2025-11-07 | 81.890 | 91.770 | 80.480 | 87.500 | 87.500 | 26,817,764 |
| 2025-11-06 | 68.950 | 80.270 | 68.300 | 80.270 | 80.270 | 22,626,865 |
| 2025-11-05 | 66.950 | 67.800 | 65.110 | 66.890 | 66.890 | 4,353,572 |
| 2025-11-04 | 69.840 | 70.300 | 67.340 | 67.880 | 67.880 | 4,025,279 |
| 2025-11-03 | 70.050 | 71.480 | 67.000 | 69.820 | 69.820 | 7,053,246 |
| 2025-10-31 | 75.450 | 75.450 | 71.920 | 72.160 | 72.160 | 5,527,524 |
| 2025-10-30 | 75.400 | 76.860 | 73.680 | 74.880 | 74.880 | 7,698,616 |
| 2025-10-29 | 75.580 | 79.660 | 75.010 | 77.160 | 77.160 | 10,902,982 |
| 2025-10-28 | 74.500 | 75.980 | 73.500 | 73.790 | 73.790 | 6,905,070 |
| 2025-10-27 | 76.000 | 76.000 | 73.380 | 74.700 | 74.700 | 9,147,535 |
| 2025-10-24 | 72.980 | 75.490 | 71.580 | 74.980 | 74.980 | 7,141,301 |
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.