Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.450	2.490	2.430	2.460	2.460	15,775,777
2022-05-06	2.460	2.470	2.430	2.450	2.450	15,684,569
2022-05-05	2.490	2.510	2.450	2.490	2.490	19,708,097
2022-04-29	2.410	2.500	2.400	2.480	2.480	24,603,091
2022-04-28	2.470	2.470	2.370	2.390	2.390	23,378,268
2022-04-27	2.400	2.480	2.360	2.460	2.460	27,985,691
2022-04-26	2.560	2.570	2.420	2.430	2.430	28,405,606
2022-04-25	2.820	2.830	2.560	2.570	2.570	42,073,373
2022-04-22	2.840	2.850	2.810	2.840	2.840	16,787,857
2022-04-21	2.910	2.920	2.840	2.850	2.850	24,080,333
2022-04-20	2.940	2.940	2.900	2.910	2.910	11,799,617
2022-04-19	2.930	2.940	2.920	2.940	2.940	9,641,130
2022-04-18	2.950	2.960	2.930	2.930	2.930	13,551,108
2022-04-15	2.960	2.970	2.950	2.950	2.950	11,197,697
2022-04-14	2.970	2.990	2.960	2.970	2.970	13,152,623
2022-04-13	2.980	3.010	2.960	2.970	2.970	12,459,904
2022-04-12	2.960	3.010	2.950	2.990	2.990	13,771,316
2022-04-11	3.020	3.030	2.950	2.960	2.960	25,080,167
2022-04-08	3.030	3.050	3.010	3.030	3.030	13,346,363
2022-04-07	3.080	3.080	3.030	3.030	3.030	13,672,251
2022-04-06	3.030	3.090	3.020	3.080	3.080	22,945,007
2022-04-01	3.020	3.040	3.010	3.030	3.030	11,162,729
2022-03-31	3.040	3.050	3.010	3.020	3.020	13,083,285
2022-03-30	3.030	3.040	3.020	3.040	3.040	11,668,031
2022-03-29	3.040	3.060	3.020	3.030	3.030	11,338,784
2022-03-28	3.040	3.050	3.010	3.040	3.040	13,864,882
2022-03-25	3.060	3.070	3.040	3.040	3.040	11,243,798
2022-03-24	3.090	3.100	3.050	3.050	3.050	13,144,471
2022-03-23	3.110	3.110	3.080	3.090	3.090	11,072,483
2022-03-22	3.080	3.110	3.070	3.100	3.100	18,761,021
2022-03-21	3.070	3.120	3.060	3.080	3.080	15,572,547
2022-03-18	3.040	3.070	3.040	3.070	3.070	13,755,571
2022-03-17	3.060	3.080	3.040	3.050	3.050	21,808,550
2022-03-16	3.020	3.050	2.960	3.040	3.040	30,866,732
2022-03-15	3.100	3.110	2.980	3.000	3.000	42,558,326
2022-03-14	3.130	3.190	3.100	3.100	3.100	36,914,593
2022-03-11	3.110	3.150	3.070	3.140	3.140	58,047,870
2022-03-10	3.040	3.120	3.030	3.120	3.120	66,149,585
2022-03-09	3.050	3.070	2.950	3.000	3.000	47,505,477
2022-03-08	3.080	3.090	3.020	3.050	3.050	48,537,822
2022-03-07	3.060	3.090	3.050	3.070	3.070	37,157,525
2022-03-04	3.040	3.080	3.020	3.060	3.060	30,861,525
2022-03-03	3.040	3.070	3.030	3.040	3.040	23,036,595
2022-03-02	3.010	3.040	3.000	3.040	3.040	26,115,895
2022-03-01	2.980	3.030	2.970	3.020	3.020	29,563,603
2022-02-28	2.950	2.990	2.930	2.980	2.980	33,973,817
2022-02-25	2.930	2.960	2.930	2.940	2.940	15,908,782
2022-02-24	2.960	2.980	2.910	2.930	2.930	31,499,005
2022-02-23	2.930	2.970	2.930	2.960	2.960	21,624,054
2022-02-22	2.950	2.960	2.920	2.940	2.940	17,612,922
2022-02-21	2.930	2.970	2.920	2.950	2.950	18,961,575
2022-02-18	2.920	2.930	2.910	2.930	2.930	9,936,254
2022-02-17	2.930	2.930	2.910	2.930	2.930	11,197,767
2022-02-16	2.930	2.940	2.920	2.930	2.930	7,849,834
2022-02-15	2.930	2.930	2.910	2.920	2.920	9,746,461
2022-02-14	2.930	2.940	2.910	2.930	2.930	11,968,734
2022-02-11	2.960	2.960	2.930	2.940	2.940	17,598,601
2022-02-10	2.990	2.990	2.960	2.970	2.970	13,662,098
2022-02-09	2.960	2.990	2.960	2.980	2.980	13,309,768
2022-02-08	2.940	2.970	2.930	2.970	2.970	14,128,967

← NewerPage 19 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.