Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.580	2.610	2.570	2.580	2.580	20,080,312
2023-10-26	2.570	2.590	2.560	2.580	2.580	18,811,300
2023-10-25	2.580	2.590	2.570	2.570	2.570	18,583,700
2023-10-24	2.560	2.590	2.550	2.570	2.570	31,535,167
2023-10-23	2.550	2.590	2.540	2.550	2.550	27,573,332
2023-10-20	2.560	2.580	2.550	2.560	2.560	18,085,082
2023-10-19	2.620	2.620	2.560	2.560	2.560	28,197,820
2023-10-18	2.630	2.640	2.610	2.620	2.620	22,439,324
2023-10-17	2.650	2.660	2.630	2.630	2.630	20,654,275
2023-10-16	2.660	2.670	2.640	2.650	2.650	31,896,467
2023-10-13	2.660	2.670	2.650	2.650	2.650	26,168,200
2023-10-12	2.640	2.670	2.640	2.660	2.660	27,270,550
2023-10-11	2.660	2.670	2.630	2.630	2.630	29,737,147
2023-10-10	2.650	2.670	2.640	2.650	2.650	39,743,519
2023-10-09	2.640	2.660	2.620	2.650	2.650	31,581,273
2023-09-28	2.610	2.650	2.610	2.630	2.630	18,301,730
2023-09-27	2.620	2.630	2.610	2.610	2.610	15,247,858
2023-09-26	2.650	2.650	2.610	2.610	2.610	19,203,430
2023-09-25	2.660	2.670	2.650	2.650	2.650	19,088,310
2023-09-22	2.630	2.670	2.620	2.660	2.660	30,386,895
2023-09-21	2.630	2.640	2.620	2.630	2.630	18,135,932
2023-09-20	2.630	2.650	2.620	2.630	2.630	17,336,960
2023-09-19	2.650	2.660	2.630	2.640	2.640	19,232,050
2023-09-18	2.660	2.670	2.630	2.640	2.640	28,085,654
2023-09-15	2.630	2.670	2.610	2.670	2.670	49,438,207
2023-09-14	2.620	2.640	2.610	2.640	2.640	24,434,423
2023-09-13	2.640	2.650	2.600	2.610	2.610	25,259,153
2023-09-12	2.640	2.650	2.620	2.630	2.630	16,040,765
2023-09-11	2.600	2.640	2.590	2.640	2.640	40,346,622
2023-09-08	2.570	2.600	2.570	2.580	2.580	18,945,129
2023-09-07	2.590	2.610	2.570	2.570	2.570	37,644,133
2023-09-06	2.590	2.610	2.580	2.600	2.600	26,825,485
2023-09-05	2.610	2.620	2.590	2.590	2.590	32,507,234
2023-09-04	2.620	2.630	2.600	2.610	2.610	53,514,537
2023-09-01	2.700	2.700	2.610	2.620	2.620	65,600,161
2023-08-31	2.710	2.750	2.690	2.690	2.690	128,938,003
2023-08-30	2.710	2.840	2.670	2.740	2.740	141,397,310
2023-08-29	2.640	2.740	2.630	2.710	2.710	100,841,870
2023-08-28	2.680	2.690	2.640	2.640	2.640	48,101,025
2023-08-25	2.610	2.660	2.600	2.620	2.620	26,398,272
2023-08-24	2.620	2.630	2.610	2.620	2.620	14,901,008
2023-08-23	2.620	2.630	2.610	2.610	2.610	18,078,969
2023-08-22	2.610	2.630	2.600	2.620	2.620	20,956,059
2023-08-21	2.620	2.640	2.600	2.620	2.620	31,376,142
2023-08-18	2.620	2.650	2.610	2.630	2.630	32,748,235
2023-08-17	2.600	2.630	2.560	2.620	2.620	27,749,904
2023-08-16	2.590	2.610	2.580	2.600	2.600	20,150,501
2023-08-15	2.560	2.600	2.550	2.580	2.580	26,227,471
2023-08-14	2.630	2.640	2.550	2.560	2.560	45,097,296
2023-08-11	2.640	2.660	2.630	2.640	2.640	30,497,918
2023-08-10	2.640	2.650	2.630	2.630	2.630	11,952,192
2023-08-09	2.650	2.660	2.630	2.640	2.640	16,495,096
2023-08-08	2.650	2.660	2.640	2.650	2.650	20,024,604
2023-08-07	2.650	2.660	2.640	2.650	2.650	20,173,251
2023-08-04	2.670	2.680	2.640	2.650	2.650	27,032,865
2023-08-03	2.660	2.670	2.650	2.670	2.670	25,843,340
2023-08-02	2.660	2.680	2.660	2.660	2.660	16,543,102
2023-08-01	2.660	2.680	2.650	2.660	2.660	25,298,300
2023-07-31	2.660	2.660	2.650	2.660	2.660	27,282,952
2023-07-28	2.660	2.660	2.640	2.660	2.660	18,643,119

← NewerPage 13 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.