Suzhou Everbright Photonics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 72.980 | 75.490 | 71.580 | 74.980 | 74.980 | 7,141,301 |
| 2025-10-23 | 73.380 | 74.660 | 70.370 | 72.020 | 72.020 | 6,009,514 |
| 2025-10-22 | 72.330 | 76.390 | 71.510 | 74.690 | 74.690 | 6,897,432 |
| 2025-10-21 | 69.860 | 73.660 | 69.010 | 73.260 | 73.260 | 8,139,893 |
| 2025-10-20 | 66.040 | 73.260 | 65.000 | 69.680 | 69.680 | 11,510,984 |
| 2025-10-17 | 67.160 | 67.400 | 63.570 | 63.700 | 63.700 | 4,497,279 |
| 2025-10-16 | 67.210 | 69.190 | 66.770 | 67.540 | 67.540 | 4,110,379 |
| 2025-10-15 | 67.010 | 67.920 | 65.630 | 67.690 | 67.690 | 4,626,057 |
| 2025-10-14 | 69.670 | 71.500 | 65.930 | 66.350 | 66.350 | 6,546,591 |
| 2025-10-13 | 63.880 | 69.300 | 63.880 | 68.660 | 68.660 | 6,532,972 |
| 2025-10-10 | 75.160 | 75.160 | 68.100 | 68.730 | 68.730 | 11,389,052 |
| 2025-10-09 | 77.060 | 78.300 | 75.180 | 75.350 | 75.350 | 8,030,856 |
| 2025-09-30 | 75.300 | 78.580 | 74.280 | 75.750 | 75.750 | 6,889,249 |
| 2025-09-29 | 72.420 | 75.500 | 72.030 | 74.900 | 74.900 | 7,206,007 |
| 2025-09-26 | 75.000 | 75.680 | 72.010 | 72.440 | 72.440 | 6,903,221 |
| 2025-09-25 | 75.150 | 77.440 | 74.240 | 75.390 | 75.390 | 7,059,355 |
| 2025-09-24 | 73.000 | 76.800 | 72.200 | 75.500 | 75.500 | 9,076,410 |
| 2025-09-23 | 80.570 | 80.990 | 72.270 | 75.360 | 75.360 | 12,580,539 |
| 2025-09-22 | 77.890 | 79.850 | 76.200 | 79.200 | 79.200 | 9,646,331 |
| 2025-09-19 | 76.620 | 80.170 | 75.800 | 77.000 | 77.000 | 9,889,082 |
| 2025-09-18 | 76.000 | 79.830 | 74.510 | 75.760 | 75.760 | 11,567,227 |
| 2025-09-17 | 74.700 | 77.340 | 74.360 | 76.140 | 76.140 | 7,262,455 |
| 2025-09-16 | 75.910 | 76.000 | 73.700 | 75.190 | 75.190 | 6,055,946 |
| 2025-09-15 | 77.950 | 79.000 | 75.010 | 75.530 | 75.530 | 8,619,299 |
| 2025-09-12 | 73.200 | 81.560 | 72.220 | 78.250 | 78.250 | 14,605,561 |
| 2025-09-11 | 70.400 | 75.200 | 69.500 | 74.580 | 74.580 | 13,265,244 |
| 2025-09-10 | 70.020 | 70.210 | 67.580 | 68.480 | 68.480 | 5,431,777 |
| 2025-09-09 | 70.210 | 70.900 | 67.560 | 68.140 | 68.140 | 6,697,860 |
| 2025-09-08 | 73.000 | 73.000 | 68.510 | 70.860 | 70.860 | 9,226,293 |
| 2025-09-05 | 70.000 | 73.870 | 69.110 | 73.500 | 73.500 | 10,299,516 |
| 2025-09-04 | 79.740 | 81.780 | 68.200 | 69.480 | 69.480 | 15,434,256 |
| 2025-09-03 | 75.600 | 83.830 | 75.350 | 79.810 | 79.810 | 14,052,570 |
| 2025-09-02 | 83.300 | 85.950 | 75.000 | 76.270 | 76.270 | 16,582,450 |
| 2025-09-01 | 81.000 | 86.880 | 78.570 | 84.210 | 84.210 | 14,896,847 |
| 2025-08-29 | 82.000 | 82.700 | 78.200 | 80.010 | 80.010 | 13,438,335 |
| 2025-08-28 | 78.000 | 85.600 | 78.000 | 84.620 | 84.620 | 15,868,449 |
| 2025-08-27 | 77.010 | 81.940 | 76.680 | 76.850 | 76.850 | 12,466,055 |
| 2025-08-26 | 78.960 | 80.650 | 76.050 | 76.050 | 76.050 | 11,814,506 |
| 2025-08-25 | 82.500 | 85.500 | 80.200 | 82.030 | 82.030 | 13,772,320 |
| 2025-08-22 | 75.700 | 79.900 | 74.970 | 79.350 | 79.350 | 10,530,510 |
| 2025-08-21 | 76.660 | 76.660 | 73.650 | 74.540 | 74.540 | 7,281,202 |
| 2025-08-20 | 76.000 | 76.730 | 72.660 | 76.000 | 76.000 | 7,630,554 |
| 2025-08-19 | 76.600 | 77.960 | 74.780 | 75.550 | 75.550 | 6,691,876 |
| 2025-08-18 | 73.180 | 77.880 | 72.800 | 76.980 | 76.980 | 11,503,333 |
| 2025-08-15 | 71.650 | 72.860 | 71.020 | 71.680 | 71.680 | 6,701,235 |
| 2025-08-14 | 74.000 | 74.870 | 71.500 | 71.570 | 71.570 | 9,669,929 |
| 2025-08-13 | 74.790 | 75.680 | 73.810 | 74.320 | 74.320 | 10,456,169 |
| 2025-08-12 | 74.000 | 75.850 | 71.500 | 75.000 | 75.000 | 11,260,997 |
| 2025-08-11 | 74.900 | 76.320 | 73.940 | 74.500 | 74.500 | 7,752,193 |
| 2025-08-08 | 75.990 | 77.300 | 73.460 | 74.980 | 74.980 | 8,910,362 |
| 2025-08-07 | 78.480 | 79.960 | 74.280 | 75.900 | 75.900 | 11,875,395 |
| 2025-08-06 | 77.000 | 79.300 | 75.450 | 78.160 | 78.160 | 11,133,905 |
| 2025-08-05 | 75.790 | 76.960 | 74.280 | 75.660 | 75.660 | 8,873,097 |
| 2025-08-04 | 69.530 | 77.340 | 67.950 | 75.930 | 75.930 | 15,318,889 |
| 2025-08-01 | 68.680 | 72.490 | 67.000 | 69.600 | 69.600 | 11,013,131 |
| 2025-07-31 | 70.840 | 74.380 | 68.170 | 69.300 | 69.300 | 14,206,658 |
| 2025-07-30 | 70.200 | 71.450 | 68.000 | 69.850 | 69.850 | 10,870,425 |
| 2025-07-29 | 65.750 | 72.000 | 65.030 | 70.500 | 70.500 | 14,899,999 |
| 2025-07-28 | 63.000 | 68.700 | 62.110 | 65.980 | 65.980 | 11,737,945 |
| 2025-07-25 | 60.700 | 62.580 | 60.000 | 62.250 | 62.250 | 4,873,658 |
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.