Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.210	2.220	2.110	2.110	2.110	27,034,478
2024-01-19	2.190	2.240	2.180	2.200	2.200	24,338,753
2024-01-18	2.240	2.240	2.150	2.180	2.180	40,090,755
2024-01-17	2.280	2.280	2.240	2.240	2.240	19,354,326
2024-01-16	2.320	2.320	2.260	2.280	2.280	29,153,188
2024-01-15	2.320	2.320	2.320	2.320	2.320	0
2024-01-12	2.340	2.350	2.320	2.320	2.320	12,314,484
2024-01-11	2.300	2.350	2.290	2.340	2.340	19,209,812
2024-01-10	2.350	2.350	2.300	2.310	2.310	25,631,448
2024-01-09	2.350	2.370	2.340	2.350	2.350	20,240,722
2024-01-08	2.420	2.420	2.350	2.350	2.350	31,168,656
2024-01-05	2.430	2.440	2.410	2.430	2.430	20,709,895
2024-01-04	2.420	2.430	2.410	2.420	2.420	20,777,251
2024-01-03	2.430	2.440	2.420	2.420	2.420	20,148,490
2024-01-02	2.430	2.450	2.430	2.430	2.430	23,816,328
2023-12-29	2.420	2.450	2.420	2.430	2.430	29,692,095
2023-12-28	2.410	2.430	2.390	2.420	2.420	34,702,361
2023-12-27	2.440	2.450	2.390	2.400	2.400	31,878,631
2023-12-26	2.450	2.480	2.430	2.440	2.440	22,004,527
2023-12-25	2.480	2.490	2.450	2.450	2.450	21,623,174
2023-12-22	2.500	2.510	2.460	2.470	2.470	38,375,274
2023-12-21	2.530	2.530	2.500	2.500	2.500	33,196,037
2023-12-20	2.540	2.550	2.520	2.530	2.530	24,226,364
2023-12-19	2.540	2.550	2.520	2.530	2.530	22,038,686
2023-12-18	2.570	2.580	2.540	2.540	2.540	28,289,630
2023-12-15	2.570	2.590	2.570	2.570	2.570	21,355,260
2023-12-14	2.570	2.590	2.560	2.570	2.570	19,834,710
2023-12-13	2.570	2.590	2.560	2.570	2.570	26,764,735
2023-12-12	2.570	2.600	2.560	2.570	2.570	29,646,299
2023-12-11	2.590	2.590	2.550	2.580	2.580	46,146,683
2023-12-08	2.570	2.600	2.540	2.600	2.600	72,196,852
2023-12-07	2.570	2.580	2.540	2.570	2.570	48,173,430
2023-12-06	2.590	2.600	2.570	2.570	2.570	35,290,887
2023-12-05	2.600	2.620	2.590	2.600	2.600	31,570,244
2023-12-04	2.630	2.640	2.600	2.600	2.600	30,498,073
2023-12-01	2.670	2.680	2.610	2.630	2.630	54,222,379
2023-11-30	2.620	2.690	2.610	2.690	2.690	76,954,146
2023-11-29	2.640	2.660	2.610	2.620	2.620	28,974,179
2023-11-28	2.650	2.660	2.640	2.640	2.640	30,969,352
2023-11-27	2.650	2.690	2.640	2.650	2.650	46,271,361
2023-11-24	2.640	2.650	2.630	2.650	2.650	19,519,278
2023-11-23	2.640	2.650	2.620	2.640	2.640	18,490,454
2023-11-22	2.640	2.660	2.640	2.640	2.640	25,561,898
2023-11-21	2.650	2.660	2.640	2.640	2.640	23,320,730
2023-11-20	2.650	2.660	2.640	2.650	2.650	23,419,301
2023-11-17	2.650	2.660	2.640	2.640	2.640	21,931,359
2023-11-16	2.640	2.670	2.630	2.650	2.650	37,490,821
2023-11-15	2.650	2.650	2.630	2.640	2.640	19,308,613
2023-11-14	2.630	2.650	2.620	2.640	2.640	29,831,115
2023-11-13	2.620	2.640	2.600	2.630	2.630	23,459,163
2023-11-10	2.590	2.620	2.590	2.610	2.610	18,272,081
2023-11-09	2.620	2.620	2.590	2.600	2.600	18,454,150
2023-11-08	2.630	2.640	2.600	2.610	2.610	33,367,000
2023-11-07	2.640	2.650	2.620	2.630	2.630	41,094,481
2023-11-06	2.610	2.660	2.600	2.640	2.640	44,558,877
2023-11-03	2.640	2.640	2.600	2.600	2.600	26,950,725
2023-11-02	2.640	2.650	2.620	2.630	2.630	22,706,625
2023-11-01	2.630	2.650	2.620	2.640	2.640	22,267,265
2023-10-31	2.620	2.640	2.610	2.620	2.620	22,219,570
2023-10-30	2.580	2.620	2.570	2.620	2.620	39,110,196

← NewerPage 12 of 21 · 1,212 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.