Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.180	29.020	27.640	28.690	28.690	1,418,019
2026-10-19	28.430	28.880	27.240	28.070	28.070	1,714,800
2026-10-16	29.490	29.790	28.580	28.750	28.750	2,006,488
2026-10-15	28.600	30.060	28.380	29.290	29.290	2,928,040
2026-10-14	28.410	29.890	27.800	29.220	29.220	2,667,500
2026-10-13	26.560	29.470	25.850	28.650	28.650	2,993,072
2026-10-12	27.730	27.760	26.680	26.690	26.690	746,661
2026-10-09	27.790	27.790	26.410	27.630	27.630	1,077,100
2026-10-08	27.970	28.670	27.560	27.780	27.780	1,132,100
2026-09-30	28.730	28.830	27.730	27.960	27.960	593,600
2026-09-29	28.160	28.680	27.880	28.570	28.570	976,757
2026-09-28	28.720	28.780	27.730	28.160	28.160	930,714
2026-09-24	28.930	29.070	28.300	28.800	28.800	876,100
2026-09-23	29.000	29.000	28.440	28.810	28.810	855,800
2026-09-22	29.210	29.380	28.770	28.970	28.970	818,157
2026-09-21	28.760	29.090	28.450	28.920	28.920	882,588
2026-09-18	28.550	28.840	28.130	28.610	28.610	750,600
2026-09-17	27.890	28.380	27.710	28.330	28.330	630,900
2026-09-16	27.530	28.120	27.320	28.010	28.010	824,000
2026-09-15	28.270	29.250	27.560	27.640	27.640	1,030,200
2026-09-14	28.760	29.500	28.210	28.510	28.510	1,107,542
2026-09-11	31.390	31.390	27.500	28.140	28.140	1,400,300
2026-09-10	30.200	30.640	29.010	29.050	29.050	1,100,534
2026-09-09	29.190	30.160	28.880	30.050	30.050	1,182,235
2026-09-08	29.400	29.600	29.050	29.370	29.370	903,600
2026-09-07	29.790	29.980	29.200	29.430	29.430	1,156,757
2026-09-04	30.730	31.070	29.610	29.740	29.740	1,337,200
2026-09-03	31.470	31.710	30.000	30.640	30.640	1,518,836
2026-09-02	32.190	32.190	31.100	31.290	31.290	905,209
2026-09-01	31.760	32.310	31.350	31.650	31.650	1,158,700
2026-08-31	30.640	31.950	30.230	31.860	31.860	1,301,288
2026-08-28	31.540	31.540	30.570	30.940	30.940	3,044,900
2026-08-27	32.170	32.400	31.230	31.530	31.530	2,753,302
2026-08-26	31.980	32.970	31.750	31.950	31.950	2,838,140
2026-08-25	31.020	33.390	29.900	32.300	32.300	3,820,426
2026-08-24	30.410	31.550	30.050	30.980	30.980	3,233,147
2026-08-21	30.320	34.120	29.900	30.580	30.580	4,966,179
2026-08-20	28.890	31.130	28.450	30.740	30.740	3,023,053
2026-08-19	28.120	29.600	28.010	28.930	28.930	2,201,594
2026-08-18	27.610	28.440	27.470	28.410	28.410	1,184,344
2026-08-17	27.300	27.820	26.950	27.640	27.640	825,200
2026-08-14	27.370	27.530	27.020	27.170	27.170	567,400
2026-08-13	28.000	28.000	27.310	27.340	27.340	721,100
2026-08-12	27.620	28.250	27.390	27.910	27.910	1,030,021
2026-08-11	27.690	27.950	26.920	27.570	27.570	1,589,469
2026-08-10	26.470	28.290	26.260	28.120	28.120	2,232,049
2026-08-07	26.000	26.280	25.530	26.110	26.110	1,429,969
2026-08-06	26.030	26.500	25.620	26.130	26.130	1,188,500
2026-08-05	25.940	26.590	25.910	26.180	26.180	1,453,100
2026-08-04	25.710	26.290	25.650	25.940	25.940	1,652,069
2026-08-03	26.000	26.000	25.110	25.610	25.610	1,606,800
2026-07-31	25.180	25.390	24.550	25.130	25.130	1,458,400
2026-07-30	25.270	25.840	24.410	24.800	24.800	2,082,400
2026-07-29	25.130	25.840	24.330	25.400	25.400	3,429,436
2026-07-28	23.180	25.250	22.700	24.920	24.920	3,819,700
2026-07-27	22.340	23.620	22.340	23.010	23.010	1,897,700
2026-07-24	22.580	22.580	21.650	22.020	22.020	788,900
2026-07-23	21.840	22.580	21.690	22.550	22.550	1,002,302
2026-07-22	22.520	22.700	21.700	21.860	21.860	1,296,990
2026-07-21	22.680	22.800	20.710	22.560	22.560	1,833,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1500 CNY
2025-06-05	0.5000 CNY
2024-06-07	0.5000 CNY
2023-06-09	0.2000 CNY
2022-06-28	0.3000 CNY
2021-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.