Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.520	2.550	2.510	2.540	2.540	19,839,660
2023-04-26	2.520	2.540	2.520	2.530	2.530	18,215,458
2023-04-25	2.530	2.530	2.510	2.530	2.530	23,404,363
2023-04-24	2.510	2.550	2.510	2.520	2.520	19,931,161
2023-04-21	2.550	2.560	2.510	2.510	2.510	29,548,827
2023-04-20	2.570	2.580	2.550	2.550	2.550	27,000,425
2023-04-19	2.590	2.590	2.570	2.570	2.570	18,094,540
2023-04-18	2.580	2.600	2.580	2.580	2.580	15,083,188
2023-04-17	2.580	2.590	2.570	2.580	2.580	15,602,959
2023-04-14	2.580	2.590	2.570	2.580	2.580	19,983,875
2023-04-13	2.600	2.600	2.580	2.580	2.580	17,602,930
2023-04-12	2.590	2.600	2.580	2.590	2.590	17,849,749
2023-04-11	2.590	2.600	2.580	2.580	2.580	20,900,046
2023-04-10	2.610	2.620	2.590	2.590	2.590	23,349,981
2023-04-07	2.600	2.610	2.590	2.600	2.600	22,630,124
2023-04-06	2.580	2.620	2.570	2.610	2.610	38,870,323
2023-04-04	2.590	2.600	2.580	2.580	2.580	28,164,047
2023-04-03	2.570	2.590	2.570	2.580	2.580	23,446,198
2023-03-31	2.580	2.590	2.570	2.570	2.570	15,983,146
2023-03-30	2.590	2.600	2.570	2.580	2.580	18,700,482
2023-03-29	2.620	2.630	2.580	2.590	2.590	26,460,861
2023-03-28	2.630	2.630	2.610	2.620	2.620	16,703,601
2023-03-27	2.640	2.640	2.620	2.620	2.620	20,803,911
2023-03-24	2.640	2.640	2.630	2.640	2.640	17,252,090
2023-03-23	2.640	2.650	2.630	2.640	2.640	23,952,665
2023-03-22	2.630	2.650	2.630	2.640	2.640	24,219,379
2023-03-21	2.630	2.640	2.620	2.630	2.630	14,915,875
2023-03-20	2.640	2.640	2.620	2.620	2.620	26,108,649
2023-03-17	2.640	2.650	2.630	2.640	2.640	24,108,519
2023-03-16	2.650	2.650	2.630	2.630	2.630	19,939,714
2023-03-15	2.650	2.670	2.650	2.650	2.650	19,256,524
2023-03-14	2.660	2.670	2.630	2.650	2.650	24,852,160
2023-03-13	2.680	2.690	2.640	2.660	2.660	31,282,499
2023-03-10	2.660	2.690	2.650	2.690	2.690	63,648,024
2023-03-09	2.680	2.680	2.650	2.660	2.660	26,748,229
2023-03-08	2.660	2.680	2.660	2.670	2.670	14,918,100
2023-03-07	2.670	2.700	2.660	2.660	2.660	36,404,761
2023-03-06	2.660	2.670	2.650	2.660	2.660	17,294,802
2023-03-03	2.650	2.660	2.640	2.650	2.650	19,804,220
2023-03-02	2.670	2.670	2.650	2.650	2.650	16,855,574
2023-03-01	2.640	2.690	2.640	2.660	2.660	39,130,636
2023-02-28	2.640	2.650	2.630	2.640	2.640	8,930,508
2023-02-27	2.640	2.650	2.630	2.640	2.640	10,769,085
2023-02-24	2.640	2.650	2.630	2.640	2.640	9,251,071
2023-02-23	2.650	2.650	2.630	2.650	2.650	12,654,494
2023-02-22	2.640	2.650	2.630	2.650	2.650	11,519,362
2023-02-21	2.640	2.660	2.640	2.640	2.640	12,882,160
2023-02-20	2.650	2.660	2.630	2.650	2.650	20,904,242
2023-02-17	2.650	2.670	2.650	2.650	2.650	20,255,245
2023-02-16	2.680	2.680	2.640	2.650	2.650	43,616,987
2023-02-15	2.660	2.710	2.650	2.680	2.680	47,412,736
2023-02-14	2.670	2.680	2.650	2.650	2.650	17,462,905
2023-02-13	2.670	2.680	2.660	2.670	2.670	19,877,473
2023-02-10	2.670	2.690	2.660	2.670	2.670	27,070,355
2023-02-09	2.660	2.680	2.660	2.670	2.670	21,819,663
2023-02-08	2.680	2.680	2.650	2.660	2.660	15,841,086
2023-02-07	2.670	2.680	2.670	2.670	2.670	13,385,114
2023-02-06	2.680	2.680	2.670	2.670	2.670	13,074,112
2023-02-03	2.680	2.690	2.670	2.670	2.670	15,467,684
2023-02-02	2.700	2.700	2.680	2.680	2.680	17,001,656

← NewerPage 15 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.