Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.670	2.680	2.600	2.640	2.640	28,137,731
2022-08-01	2.670	2.690	2.660	2.680	2.680	12,636,167
2022-07-29	2.690	2.690	2.660	2.670	2.670	9,365,041
2022-07-28	2.660	2.700	2.650	2.680	2.680	16,204,710
2022-07-27	2.650	2.660	2.640	2.650	2.650	6,231,828
2022-07-26	2.650	2.660	2.640	2.650	2.650	8,002,159
2022-07-25	2.670	2.680	2.650	2.650	2.650	8,535,089
2022-07-22	2.660	2.680	2.660	2.670	2.670	11,141,963
2022-07-21	2.680	2.680	2.660	2.670	2.670	12,959,800
2022-07-20	2.660	2.680	2.660	2.670	2.670	11,896,701
2022-07-19	2.650	2.670	2.640	2.660	2.660	12,164,357
2022-07-18	2.600	2.640	2.600	2.640	2.640	12,674,661
2022-07-15	2.620	2.630	2.600	2.600	2.600	13,021,751
2022-07-14	2.620	2.640	2.610	2.620	2.620	13,908,707
2022-07-13	2.630	2.630	2.610	2.620	2.620	10,589,084
2022-07-12	2.640	2.650	2.620	2.620	2.620	15,173,595
2022-07-11	2.640	2.650	2.630	2.640	2.640	13,381,213
2022-07-08	2.650	2.660	2.640	2.650	2.650	7,866,330
2022-07-07	2.650	2.660	2.640	2.640	2.640	11,230,674
2022-07-06	2.650	2.670	2.630	2.640	2.640	17,193,916
2022-07-05	2.670	2.680	2.640	2.650	2.650	16,845,284
2022-07-04	2.680	2.690	2.660	2.670	2.670	15,686,282
2022-07-01	2.680	2.700	2.670	2.680	2.680	11,170,870
2022-06-30	2.690	2.710	2.680	2.680	2.680	18,787,916
2022-06-29	2.730	2.750	2.690	2.690	2.690	22,108,215
2022-06-28	2.660	2.740	2.660	2.730	2.730	37,538,737
2022-06-27	2.680	2.690	2.650	2.660	2.660	22,144,126
2022-06-24	2.670	2.690	2.660	2.680	2.680	19,749,036
2022-06-23	2.650	2.680	2.650	2.670	2.670	16,757,427
2022-06-22	2.720	2.720	2.650	2.650	2.650	18,740,569
2022-06-21	2.710	2.730	2.700	2.710	2.710	19,518,139
2022-06-20	2.720	2.720	2.700	2.710	2.710	15,889,563
2022-06-17	2.700	2.720	2.680	2.700	2.700	16,469,934
2022-06-16	2.730	2.750	2.720	2.720	2.720	18,118,577
2022-06-15	2.690	2.750	2.690	2.730	2.730	34,885,882
2022-06-14	2.690	2.700	2.650	2.700	2.700	23,197,174
2022-06-13	2.700	2.730	2.680	2.700	2.700	22,392,106
2022-06-10	2.680	2.720	2.670	2.710	2.710	26,150,786
2022-06-09	2.750	2.760	2.680	2.690	2.690	26,456,864
2022-06-08	2.760	2.770	2.700	2.750	2.750	29,267,390
2022-06-07	2.820	2.830	2.740	2.750	2.750	49,078,361
2022-06-06	2.830	2.870	2.800	2.830	2.830	63,545,285
2022-06-02	2.730	2.860	2.720	2.840	2.840	85,693,429
2022-06-01	2.710	2.770	2.680	2.730	2.730	43,961,735
2022-05-31	2.570	2.850	2.570	2.720	2.720	70,357,712
2022-05-30	2.550	2.580	2.550	2.570	2.570	16,767,758
2022-05-27	2.570	2.580	2.530	2.550	2.550	19,798,807
2022-05-26	2.580	2.600	2.540	2.570	2.570	16,571,078
2022-05-25	2.540	2.590	2.540	2.580	2.580	23,419,279
2022-05-24	2.540	2.640	2.530	2.540	2.540	47,487,737
2022-05-23	2.510	2.540	2.500	2.530	2.530	21,742,204
2022-05-20	2.490	2.520	2.490	2.500	2.500	20,370,287
2022-05-19	2.480	2.500	2.470	2.490	2.490	17,041,023
2022-05-18	2.510	2.520	2.500	2.500	2.500	13,013,768
2022-05-17	2.480	2.510	2.480	2.500	2.500	14,342,922
2022-05-16	2.500	2.520	2.480	2.490	2.490	16,757,324
2022-05-13	2.480	2.490	2.460	2.480	2.480	13,571,805
2022-05-12	2.460	2.500	2.460	2.470	2.470	14,942,701
2022-05-11	2.470	2.520	2.460	2.480	2.480	30,210,078
2022-05-10	2.450	2.480	2.430	2.470	2.470	15,774,693

← NewerPage 18 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.