Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.670	2.700	2.670	2.680	2.680	16,020,971
2022-11-01	2.660	2.690	2.640	2.680	2.680	21,569,172
2022-10-31	2.580	2.680	2.570	2.660	2.660	34,538,207
2022-10-28	2.650	2.650	2.580	2.580	2.580	21,449,856
2022-10-27	2.640	2.660	2.630	2.640	2.640	12,687,344
2022-10-26	2.610	2.650	2.610	2.640	2.640	12,184,119
2022-10-25	2.620	2.630	2.590	2.610	2.610	10,989,423
2022-10-24	2.640	2.650	2.600	2.610	2.610	11,405,082
2022-10-21	2.650	2.660	2.630	2.630	2.630	9,489,052
2022-10-20	2.630	2.660	2.630	2.650	2.650	11,142,532
2022-10-19	2.630	2.650	2.630	2.640	2.640	10,653,319
2022-10-18	2.640	2.660	2.630	2.640	2.640	12,099,668
2022-10-17	2.630	2.660	2.620	2.640	2.640	14,440,342
2022-10-14	2.620	2.640	2.610	2.630	2.630	10,948,217
2022-10-13	2.600	2.620	2.590	2.610	2.610	8,327,888
2022-10-12	2.560	2.610	2.560	2.610	2.610	12,653,793
2022-10-11	2.560	2.570	2.520	2.570	2.570	8,900,363
2022-10-10	2.570	2.590	2.560	2.560	2.560	10,668,630
2022-09-30	2.580	2.590	2.560	2.560	2.560	8,141,014
2022-09-29	2.600	2.620	2.560	2.590	2.590	12,008,861
2022-09-28	2.630	2.630	2.590	2.600	2.600	8,027,998
2022-09-27	2.600	2.650	2.590	2.630	2.630	14,762,600
2022-09-26	2.590	2.620	2.570	2.600	2.600	21,383,812
2022-09-23	2.600	2.620	2.580	2.600	2.600	13,188,895
2022-09-22	2.620	2.630	2.590	2.590	2.590	10,707,480
2022-09-21	2.540	2.640	2.520	2.620	2.620	28,679,124
2022-09-20	2.550	2.570	2.540	2.550	2.550	9,119,319
2022-09-19	2.520	2.570	2.510	2.550	2.550	21,023,896
2022-09-16	2.590	2.590	2.520	2.520	2.520	21,008,206
2022-09-15	2.630	2.640	2.580	2.580	2.580	18,326,493
2022-09-14	2.630	2.630	2.610	2.620	2.620	11,003,637
2022-09-13	2.640	2.660	2.620	2.640	2.640	13,802,334
2022-09-09	2.630	2.640	2.600	2.640	2.640	17,507,721
2022-09-08	2.620	2.650	2.610	2.620	2.620	17,478,713
2022-09-07	2.610	2.640	2.600	2.620	2.620	14,102,221
2022-09-06	2.600	2.620	2.600	2.620	2.620	8,023,722
2022-09-05	2.570	2.620	2.570	2.610	2.610	10,047,762
2022-09-02	2.560	2.590	2.560	2.580	2.580	8,659,042
2022-09-01	2.580	2.600	2.560	2.560	2.560	11,185,471
2022-08-31	2.620	2.630	2.580	2.580	2.580	16,237,167
2022-08-30	2.620	2.640	2.610	2.630	2.630	9,742,438
2022-08-29	2.590	2.620	2.580	2.620	2.620	13,362,580
2022-08-26	2.610	2.620	2.600	2.600	2.600	11,162,336
2022-08-25	2.630	2.630	2.590	2.610	2.610	21,963,633
2022-08-24	2.680	2.680	2.620	2.620	2.620	24,447,517
2022-08-23	2.670	2.680	2.660	2.670	2.670	11,778,607
2022-08-22	2.680	2.690	2.670	2.670	2.670	15,701,278
2022-08-19	2.720	2.720	2.680	2.690	2.690	21,381,943
2022-08-18	2.690	2.750	2.670	2.720	2.720	27,635,211
2022-08-17	2.690	2.700	2.680	2.690	2.690	8,873,243
2022-08-16	2.700	2.710	2.680	2.680	2.680	14,278,777
2022-08-15	2.710	2.720	2.690	2.700	2.700	14,511,342
2022-08-12	2.740	2.750	2.710	2.710	2.710	16,873,507
2022-08-11	2.730	2.740	2.720	2.740	2.740	20,583,020
2022-08-10	2.700	2.740	2.690	2.720	2.720	20,972,144
2022-08-09	2.710	2.720	2.680	2.700	2.700	16,577,031
2022-08-08	2.730	2.740	2.700	2.720	2.720	22,892,799
2022-08-05	2.700	2.740	2.670	2.730	2.730	37,365,355
2022-08-04	2.670	2.700	2.660	2.690	2.690	19,998,485
2022-08-03	2.640	2.680	2.630	2.660	2.660	19,173,649

← NewerPage 17 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.