Everdisplay Optronics Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.290	2.320	2.260	2.270	2.270	44,935,363
2025-01-17	2.270	2.300	2.250	2.280	2.280	40,073,776
2025-01-16	2.250	2.310	2.250	2.280	2.280	58,067,667
2025-01-15	2.260	2.270	2.230	2.250	2.250	46,544,434
2025-01-14	2.210	2.270	2.200	2.260	2.260	56,236,459
2025-01-13	2.180	2.210	2.150	2.200	2.200	42,486,710
2025-01-10	2.260	2.260	2.180	2.180	2.180	55,856,739
2025-01-09	2.220	2.270	2.220	2.250	2.250	54,057,570
2025-01-08	2.250	2.250	2.180	2.220	2.220	53,010,030
2025-01-07	2.240	2.260	2.230	2.250	2.250	46,277,447
2025-01-06	2.250	2.260	2.210	2.230	2.230	46,212,601
2025-01-03	2.280	2.310	2.230	2.240	2.240	68,001,599
2025-01-02	2.330	2.340	2.250	2.260	2.260	72,934,212
2024-12-31	2.380	2.400	2.310	2.320	2.320	66,163,572
2024-12-30	2.380	2.390	2.340	2.370	2.370	63,316,753
2024-12-27	2.350	2.410	2.340	2.380	2.380	63,002,544
2024-12-26	2.360	2.390	2.350	2.350	2.350	46,964,838
2024-12-25	2.430	2.440	2.360	2.360	2.360	66,219,793
2024-12-24	2.440	2.460	2.410	2.430	2.430	62,043,889
2024-12-23	2.530	2.540	2.430	2.440	2.440	90,388,826
2024-12-20	2.530	2.560	2.510	2.520	2.520	74,751,737
2024-12-19	2.550	2.570	2.510	2.530	2.530	69,804,448
2024-12-18	2.550	2.590	2.540	2.560	2.560	57,393,907
2024-12-17	2.600	2.610	2.540	2.550	2.550	73,522,864
2024-12-16	2.620	2.650	2.580	2.600	2.600	72,402,332
2024-12-13	2.660	2.700	2.610	2.630	2.630	131,218,790
2024-12-12	2.700	2.700	2.640	2.680	2.680	117,273,913
2024-12-11	2.630	2.730	2.620	2.690	2.690	198,250,309
2024-12-10	2.670	2.690	2.570	2.580	2.580	118,173,635
2024-12-09	2.630	2.680	2.580	2.600	2.600	126,396,433
2024-12-06	2.460	2.630	2.450	2.610	2.610	172,272,344
2024-12-05	2.440	2.480	2.430	2.470	2.470	55,121,607
2024-12-04	2.490	2.510	2.430	2.440	2.440	79,638,711
2024-12-03	2.520	2.520	2.470	2.480	2.480	95,372,310
2024-12-02	2.430	2.530	2.420	2.520	2.520	99,339,761
2024-11-29	2.470	2.480	2.410	2.440	2.440	95,008,519
2024-11-28	2.450	2.480	2.440	2.470	2.470	75,831,852
2024-11-27	2.420	2.450	2.350	2.440	2.440	77,037,446
2024-11-26	2.430	2.460	2.410	2.420	2.420	54,950,984
2024-11-25	2.450	2.460	2.400	2.440	2.440	68,400,364
2024-11-22	2.530	2.540	2.430	2.430	2.430	79,275,072
2024-11-21	2.560	2.560	2.500	2.520	2.520	71,323,121
2024-11-20	2.540	2.580	2.510	2.550	2.550	93,857,985
2024-11-19	2.530	2.540	2.480	2.540	2.540	77,222,750
2024-11-18	2.520	2.580	2.480	2.500	2.500	95,493,090
2024-11-15	2.570	2.590	2.520	2.520	2.520	97,452,234
2024-11-14	2.670	2.680	2.560	2.580	2.580	111,614,233
2024-11-13	2.700	2.780	2.650	2.670	2.670	175,510,258
2024-11-12	2.800	2.800	2.670	2.690	2.690	231,381,425
2024-11-11	2.690	2.860	2.660	2.800	2.800	314,887,321
2024-11-08	2.680	2.770	2.660	2.690	2.690	265,647,948
2024-11-07	2.590	2.690	2.580	2.670	2.670	185,597,639
2024-11-06	2.630	2.670	2.580	2.610	2.610	155,388,050
2024-11-05	2.520	2.630	2.510	2.620	2.620	137,160,841
2024-11-04	2.450	2.510	2.450	2.510	2.510	58,627,401
2024-11-01	2.530	2.540	2.450	2.450	2.450	84,274,404
2024-10-31	2.440	2.540	2.420	2.520	2.520	106,532,275
2024-10-30	2.410	2.490	2.390	2.450	2.450	84,935,230
2024-10-29	2.490	2.490	2.400	2.410	2.410	77,681,082
2024-10-28	2.430	2.480	2.420	2.470	2.470	74,036,591

← NewerPage 8 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.