Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.110	2.130	2.110	2.110	2.110	30,078,389
2025-04-22	2.110	2.120	2.100	2.100	2.100	29,051,763
2025-04-21	2.110	2.130	2.100	2.110	2.110	26,087,460
2025-04-18	2.100	2.120	2.080	2.110	2.110	33,047,931
2025-04-17	2.080	2.110	2.080	2.100	2.100	28,943,290
2025-04-16	2.110	2.110	2.070	2.090	2.090	42,319,292
2025-04-15	2.130	2.130	2.090	2.110	2.110	37,876,044
2025-04-14	2.110	2.140	2.100	2.120	2.120	46,198,479
2025-04-11	2.080	2.110	2.080	2.100	2.100	49,326,881
2025-04-10	2.090	2.120	2.080	2.090	2.090	61,936,445
2025-04-09	2.020	2.100	1.990	2.080	2.080	88,831,976
2025-04-08	1.980	2.050	1.980	2.040	2.040	81,987,092
2025-04-07	2.170	2.170	1.950	1.970	1.970	122,758,372
2025-04-03	2.210	2.230	2.200	2.210	2.210	35,207,950
2025-04-02	2.200	2.220	2.200	2.210	2.210	24,836,784
2025-04-01	2.200	2.220	2.190	2.210	2.210	37,573,990
2025-03-31	2.220	2.220	2.190	2.190	2.190	48,390,930
2025-03-28	2.240	2.250	2.210	2.220	2.220	42,969,532
2025-03-27	2.240	2.260	2.220	2.240	2.240	44,058,400
2025-03-26	2.230	2.250	2.230	2.240	2.240	30,726,526
2025-03-25	2.220	2.250	2.210	2.240	2.240	44,994,168
2025-03-24	2.240	2.250	2.200	2.220	2.220	69,113,623
2025-03-21	2.240	2.280	2.230	2.250	2.250	77,094,888
2025-03-20	2.250	2.270	2.240	2.240	2.240	51,963,574
2025-03-19	2.270	2.280	2.230	2.250	2.250	72,134,009
2025-03-18	2.290	2.290	2.270	2.280	2.280	45,509,883
2025-03-17	2.260	2.300	2.260	2.280	2.280	74,996,331
2025-03-14	2.230	2.270	2.220	2.260	2.260	60,854,172
2025-03-13	2.260	2.260	2.210	2.220	2.220	88,999,057
2025-03-12	2.280	2.290	2.250	2.260	2.260	81,802,313
2025-03-11	2.270	2.290	2.260	2.280	2.280	64,935,046
2025-03-10	2.300	2.310	2.270	2.280	2.280	55,827,377
2025-03-07	2.310	2.330	2.280	2.290	2.290	63,051,274
2025-03-06	2.300	2.320	2.270	2.310	2.310	62,919,375
2025-03-05	2.320	2.340	2.260	2.290	2.290	70,296,912
2025-03-04	2.320	2.330	2.300	2.320	2.320	59,120,785
2025-03-03	2.310	2.360	2.310	2.320	2.320	62,302,899
2025-02-28	2.360	2.370	2.300	2.310	2.310	80,586,193
2025-02-27	2.410	2.420	2.340	2.360	2.360	82,142,223
2025-02-26	2.320	2.400	2.320	2.400	2.400	106,275,642
2025-02-25	2.300	2.350	2.290	2.330	2.330	82,114,562
2025-02-24	2.300	2.340	2.280	2.320	2.320	98,760,840
2025-02-21	2.250	2.290	2.220	2.290	2.290	97,833,208
2025-02-20	2.240	2.280	2.210	2.250	2.250	67,667,997
2025-02-19	2.220	2.250	2.220	2.230	2.230	53,945,140
2025-02-18	2.270	2.280	2.220	2.220	2.220	74,577,721
2025-02-17	2.270	2.290	2.250	2.280	2.280	67,267,701
2025-02-14	2.290	2.300	2.250	2.270	2.270	56,750,791
2025-02-13	2.280	2.320	2.270	2.280	2.280	62,533,494
2025-02-12	2.280	2.290	2.250	2.280	2.280	51,636,864
2025-02-11	2.310	2.320	2.260	2.270	2.270	58,871,149
2025-02-10	2.300	2.320	2.290	2.310	2.310	63,464,357
2025-02-07	2.250	2.340	2.240	2.290	2.290	99,017,690
2025-02-06	2.220	2.250	2.200	2.250	2.250	62,994,263
2025-02-05	2.240	2.260	2.210	2.220	2.220	57,879,760
2025-01-27	2.250	2.290	2.220	2.230	2.230	45,275,195
2025-01-24	2.220	2.250	2.210	2.240	2.240	45,189,173
2025-01-23	2.240	2.290	2.220	2.220	2.220	50,473,584
2025-01-22	2.240	2.250	2.210	2.230	2.230	37,705,280
2025-01-21	2.270	2.280	2.240	2.240	2.240	35,246,281

← NewerPage 7 of 21 · 1,216 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.