Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.690	2.760	2.680	2.740	2.740	87,346,975
2025-10-20	2.710	2.740	2.680	2.690	2.690	72,596,480
2025-10-17	2.750	2.770	2.680	2.690	2.690	88,636,357
2025-10-16	2.790	2.800	2.750	2.750	2.750	74,973,768
2025-10-15	2.800	2.820	2.770	2.800	2.800	76,664,231
2025-10-14	2.870	2.920	2.780	2.790	2.790	128,359,001
2025-10-13	2.740	2.860	2.740	2.840	2.840	143,908,717
2025-10-10	2.920	2.930	2.870	2.890	2.890	140,557,837
2025-10-09	2.920	2.990	2.900	2.960	2.960	192,169,795
2025-09-30	2.850	2.910	2.840	2.900	2.900	149,292,172
2025-09-29	2.920	2.920	2.820	2.850	2.850	184,443,017
2025-09-26	2.870	3.020	2.860	2.930	2.930	233,262,833
2025-09-25	2.900	2.920	2.830	2.860	2.860	207,786,886
2025-09-24	2.710	3.070	2.690	2.920	2.920	393,456,667
2025-09-23	2.750	2.760	2.650	2.700	2.700	127,234,447
2025-09-22	2.770	2.790	2.730	2.760	2.760	109,441,771
2025-09-19	2.820	2.840	2.760	2.780	2.780	111,414,688
2025-09-18	2.840	2.890	2.770	2.820	2.820	163,710,836
2025-09-17	2.800	2.870	2.770	2.840	2.840	143,246,917
2025-09-16	2.770	2.820	2.750	2.790	2.790	96,038,304
2025-09-15	2.720	2.790	2.710	2.770	2.770	140,363,770
2025-09-12	2.700	2.740	2.670	2.710	2.710	111,289,388
2025-09-11	2.610	2.710	2.580	2.700	2.700	98,910,610
2025-09-10	2.610	2.640	2.600	2.610	2.610	58,722,230
2025-09-09	2.660	2.670	2.610	2.610	2.610	73,386,595
2025-09-08	2.690	2.730	2.640	2.680	2.680	91,245,510
2025-09-05	2.640	2.700	2.610	2.690	2.690	94,776,801
2025-09-04	2.700	2.720	2.600	2.640	2.640	126,945,679
2025-09-03	2.780	2.780	2.680	2.700	2.700	113,695,519
2025-09-02	2.860	2.860	2.760	2.780	2.780	150,670,587
2025-09-01	2.770	2.900	2.760	2.860	2.860	225,433,178
2025-08-29	2.760	2.790	2.740	2.770	2.770	140,317,783
2025-08-28	2.700	2.760	2.660	2.750	2.750	149,071,335
2025-08-27	2.780	2.790	2.720	2.720	2.720	134,637,814
2025-08-26	2.740	2.800	2.730	2.770	2.770	109,910,967
2025-08-25	2.740	2.790	2.720	2.750	2.750	174,004,827
2025-08-22	2.670	2.720	2.660	2.720	2.720	138,247,674
2025-08-21	2.670	2.690	2.650	2.670	2.670	82,052,867
2025-08-20	2.640	2.670	2.620	2.670	2.670	82,094,553
2025-08-19	2.640	2.660	2.620	2.640	2.640	72,302,299
2025-08-18	2.600	2.670	2.600	2.640	2.640	114,007,513
2025-08-15	2.540	2.600	2.540	2.600	2.600	72,815,095
2025-08-14	2.610	2.620	2.540	2.540	2.540	92,896,110
2025-08-13	2.620	2.640	2.600	2.620	2.620	73,211,173
2025-08-12	2.660	2.670	2.590	2.600	2.600	93,523,694
2025-08-11	2.670	2.680	2.620	2.660	2.660	88,272,847
2025-08-08	2.560	2.680	2.550	2.670	2.670	143,409,388
2025-08-07	2.560	2.580	2.550	2.560	2.560	52,035,426
2025-08-06	2.560	2.570	2.530	2.570	2.570	52,535,030
2025-08-05	2.530	2.570	2.530	2.560	2.560	52,280,811
2025-08-04	2.550	2.560	2.520	2.530	2.530	58,494,600
2025-08-01	2.540	2.580	2.540	2.570	2.570	66,818,728
2025-07-31	2.610	2.620	2.550	2.560	2.560	98,487,389
2025-07-30	2.610	2.630	2.590	2.620	2.620	87,172,790
2025-07-29	2.580	2.630	2.570	2.610	2.610	83,796,190
2025-07-28	2.580	2.620	2.550	2.590	2.590	88,352,450
2025-07-25	2.530	2.590	2.510	2.580	2.580	106,806,655
2025-07-24	2.470	2.520	2.460	2.520	2.520	75,755,953
2025-07-23	2.480	2.490	2.450	2.470	2.470	57,989,875
2025-07-22	2.450	2.470	2.430	2.470	2.470	40,495,801

← NewerPage 5 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.