Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.650	2.680	2.630	2.660	2.660	33,989,665
2023-07-26	2.630	2.650	2.630	2.650	2.650	15,365,653
2023-07-25	2.630	2.640	2.620	2.630	2.630	13,621,141
2023-07-24	2.620	2.630	2.610	2.620	2.620	13,512,262
2023-07-21	2.600	2.620	2.600	2.610	2.610	18,277,168
2023-07-20	2.620	2.620	2.600	2.600	2.600	15,604,857
2023-07-19	2.600	2.620	2.590	2.610	2.610	15,915,698
2023-07-18	2.590	2.610	2.580	2.600	2.600	18,381,789
2023-07-17	2.570	2.590	2.570	2.590	2.590	16,034,489
2023-07-14	2.580	2.580	2.560	2.580	2.580	11,177,343
2023-07-13	2.570	2.590	2.570	2.570	2.570	14,461,000
2023-07-12	2.570	2.580	2.560	2.570	2.570	15,461,701
2023-07-11	2.550	2.580	2.550	2.570	2.570	12,628,562
2023-07-10	2.570	2.580	2.550	2.560	2.560	12,622,654
2023-07-07	2.550	2.580	2.540	2.560	2.560	17,764,437
2023-07-06	2.560	2.570	2.540	2.550	2.550	14,298,905
2023-07-05	2.560	2.570	2.550	2.560	2.560	13,956,383
2023-07-04	2.570	2.580	2.550	2.550	2.550	13,504,199
2023-07-03	2.540	2.580	2.540	2.560	2.560	18,752,319
2023-06-30	2.540	2.560	2.530	2.540	2.540	12,554,578
2023-06-29	2.520	2.550	2.520	2.530	2.530	14,050,141
2023-06-28	2.560	2.560	2.520	2.530	2.530	19,439,764
2023-06-27	2.540	2.570	2.530	2.560	2.560	19,362,936
2023-06-26	2.520	2.550	2.510	2.530	2.530	22,406,112
2023-06-21	2.530	2.540	2.510	2.520	2.520	20,078,420
2023-06-20	2.550	2.560	2.520	2.520	2.520	19,630,227
2023-06-19	2.570	2.580	2.550	2.550	2.550	17,566,764
2023-06-16	2.580	2.590	2.570	2.570	2.570	20,913,245
2023-06-15	2.600	2.610	2.570	2.580	2.580	25,190,163
2023-06-14	2.620	2.620	2.600	2.600	2.600	18,709,625
2023-06-13	2.620	2.630	2.610	2.610	2.610	14,912,006
2023-06-12	2.630	2.640	2.610	2.620	2.620	18,579,976
2023-06-09	2.630	2.640	2.600	2.630	2.630	39,535,788
2023-06-08	2.610	2.640	2.600	2.640	2.640	24,542,427
2023-06-07	2.620	2.620	2.600	2.610	2.610	19,196,546
2023-06-06	2.640	2.650	2.600	2.620	2.620	19,435,435
2023-06-05	2.640	2.660	2.630	2.640	2.640	20,774,476
2023-06-02	2.680	2.680	2.640	2.640	2.640	15,954,900
2023-06-01	2.690	2.690	2.660	2.670	2.670	22,808,525
2023-05-31	2.640	2.700	2.640	2.690	2.690	51,225,647
2023-05-30	2.640	2.650	2.620	2.650	2.650	15,116,456
2023-05-29	2.620	2.650	2.620	2.640	2.640	18,958,291
2023-05-26	2.600	2.630	2.600	2.630	2.630	13,341,515
2023-05-25	2.600	2.620	2.590	2.600	2.600	16,132,615
2023-05-24	2.620	2.630	2.600	2.610	2.610	15,552,373
2023-05-23	2.630	2.630	2.610	2.620	2.620	11,689,993
2023-05-22	2.620	2.630	2.610	2.620	2.620	14,588,063
2023-05-19	2.630	2.630	2.610	2.620	2.620	15,626,218
2023-05-18	2.640	2.650	2.620	2.620	2.620	14,399,393
2023-05-17	2.620	2.650	2.620	2.640	2.640	15,425,595
2023-05-16	2.640	2.640	2.620	2.630	2.630	16,144,122
2023-05-15	2.640	2.650	2.620	2.640	2.640	16,320,191
2023-05-12	2.640	2.650	2.620	2.640	2.640	18,854,869
2023-05-11	2.630	2.640	2.620	2.640	2.640	15,394,358
2023-05-10	2.610	2.630	2.600	2.630	2.630	20,429,279
2023-05-09	2.600	2.620	2.590	2.610	2.610	22,341,040
2023-05-08	2.610	2.610	2.590	2.600	2.600	17,447,913
2023-05-05	2.600	2.620	2.590	2.610	2.610	22,052,433
2023-05-04	2.560	2.600	2.550	2.600	2.600	26,594,796
2023-04-28	2.540	2.570	2.540	2.560	2.560	17,792,595

← NewerPage 14 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.