Everdisplay Optronics Shanghai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.090	2.180	2.080	2.170	2.170	45,152,131
2024-04-25	2.100	2.110	2.070	2.090	2.090	21,574,832
2024-04-24	2.070	2.100	2.070	2.100	2.100	17,323,847
2024-04-23	2.110	2.120	2.060	2.070	2.070	24,161,750
2024-04-22	2.110	2.140	2.100	2.100	2.100	19,666,696
2024-04-19	2.120	2.150	2.110	2.110	2.110	25,316,335
2024-04-18	2.140	2.160	2.120	2.120	2.120	25,582,463
2024-04-17	2.080	2.140	2.070	2.140	2.140	33,574,197
2024-04-16	2.120	2.130	2.070	2.070	2.070	32,888,060
2024-04-15	2.120	2.160	2.070	2.120	2.120	33,714,623
2024-04-12	2.160	2.170	2.120	2.120	2.120	25,722,681
2024-04-11	2.150	2.190	2.140	2.160	2.160	27,689,574
2024-04-10	2.170	2.180	2.140	2.150	2.150	24,959,250
2024-04-09	2.170	2.190	2.160	2.170	2.170	20,372,186
2024-04-08	2.210	2.240	2.170	2.180	2.180	28,152,729
2024-04-03	2.220	2.230	2.210	2.220	2.220	20,046,292
2024-04-02	2.230	2.250	2.210	2.220	2.220	26,787,096
2024-04-01	2.170	2.240	2.170	2.230	2.230	31,960,717
2024-03-29	2.160	2.170	2.140	2.170	2.170	11,707,684
2024-03-28	2.160	2.200	2.150	2.160	2.160	23,846,822
2024-03-27	2.190	2.210	2.160	2.160	2.160	23,396,944
2024-03-26	2.200	2.220	2.180	2.200	2.200	26,516,943
2024-03-25	2.220	2.240	2.200	2.200	2.200	27,736,757
2024-03-22	2.270	2.270	2.210	2.210	2.210	27,707,401
2024-03-21	2.300	2.300	2.250	2.260	2.260	28,235,287
2024-03-20	2.290	2.300	2.280	2.290	2.290	20,800,479
2024-03-19	2.310	2.320	2.290	2.290	2.290	22,011,585
2024-03-18	2.290	2.330	2.290	2.300	2.300	29,518,487
2024-03-15	2.280	2.310	2.260	2.280	2.280	36,609,489
2024-03-14	2.320	2.330	2.270	2.280	2.280	26,600,198
2024-03-13	2.360	2.360	2.310	2.310	2.310	28,618,291
2024-03-12	2.340	2.360	2.340	2.350	2.350	25,727,122
2024-03-11	2.330	2.340	2.310	2.340	2.340	18,242,414
2024-03-08	2.320	2.340	2.290	2.320	2.320	31,124,410
2024-03-07	2.340	2.350	2.320	2.320	2.320	20,988,231
2024-03-06	2.330	2.360	2.330	2.340	2.340	25,669,249
2024-03-05	2.340	2.350	2.320	2.330	2.330	36,204,797
2024-03-04	2.380	2.380	2.330	2.340	2.340	33,737,211
2024-03-01	2.390	2.390	2.360	2.370	2.370	31,177,453
2024-02-29	2.340	2.390	2.340	2.390	2.390	43,314,194
2024-02-28	2.370	2.400	2.340	2.340	2.340	45,206,322
2024-02-27	2.350	2.370	2.340	2.370	2.370	34,830,104
2024-02-26	2.350	2.370	2.330	2.340	2.340	36,067,457
2024-02-23	2.350	2.370	2.330	2.350	2.350	37,417,519
2024-02-22	2.370	2.380	2.330	2.350	2.350	37,744,907
2024-02-21	2.390	2.420	2.360	2.360	2.360	35,313,076
2024-02-20	2.430	2.450	2.370	2.390	2.390	35,614,634
2024-02-19	2.500	2.520	2.420	2.430	2.430	69,444,161
2024-02-08	2.410	2.560	2.410	2.510	2.510	92,481,438
2024-02-07	2.260	2.430	2.250	2.430	2.430	104,334,988
2024-02-06	2.100	2.260	2.070	2.250	2.250	62,000,366
2024-02-05	2.050	2.120	1.930	2.100	2.100	67,670,002
2024-02-02	2.100	2.130	2.010	2.040	2.040	33,830,673
2024-02-01	2.110	2.140	2.090	2.100	2.100	24,752,279
2024-01-31	2.150	2.160	2.090	2.110	2.110	29,792,154
2024-01-30	2.210	2.210	2.130	2.160	2.160	24,475,100
2024-01-29	2.230	2.250	2.200	2.200	2.200	26,214,456
2024-01-26	2.220	2.250	2.210	2.240	2.240	30,313,115
2024-01-25	2.160	2.240	2.150	2.230	2.230	32,064,241
2024-01-24	2.120	2.170	2.090	2.160	2.160	31,092,256

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.