Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	19.530	22.400	19.530	20.970	20.478	3,433,753
2024-07-24	19.810	20.460	19.670	20.030	19.560	2,020,800
2024-07-23	20.300	21.280	20.150	20.150	19.677	2,777,900
2024-07-22	20.220	20.790	20.100	20.460	19.980	2,127,600
2024-07-19	19.660	20.660	19.320	20.480	19.999	3,210,900
2024-07-18	18.410	19.890	18.350	19.770	19.306	2,838,600
2024-07-17	19.500	19.500	18.700	18.740	18.300	1,517,100
2024-07-16	19.220	19.950	19.020	19.600	19.140	2,176,600
2024-07-15	19.180	20.690	18.910	19.600	19.140	2,941,800
2024-07-12	19.550	19.570	19.030	19.160	18.710	797,100
2024-07-11	19.360	19.550	19.100	19.490	19.032	1,020,900
2024-07-10	19.000	19.400	18.800	19.020	18.573	832,600
2024-07-09	18.500	19.090	18.070	19.010	18.564	1,251,000
2024-07-08	18.820	19.020	18.400	18.500	18.066	792,300
2024-07-05	18.710	19.040	18.400	18.830	18.388	862,048
2024-07-04	19.380	19.570	18.700	18.850	18.407	1,257,000
2024-07-03	20.050	20.070	19.480	19.480	19.023	1,607,200
2024-07-02	20.380	20.580	20.120	20.200	19.726	1,177,547
2024-07-01	20.770	21.090	20.180	20.570	20.087	1,521,500
2024-06-28	20.260	20.980	20.100	20.730	20.243	1,664,700
2024-06-27	20.750	21.160	20.280	20.280	19.804	1,609,300
2024-06-26	20.220	20.990	20.020	20.910	20.419	1,502,500
2024-06-25	20.420	20.670	20.110	20.440	19.960	1,205,600
2024-06-24	21.500	21.520	20.310	20.420	19.941	2,181,945
2024-06-21	21.450	21.680	21.120	21.550	21.044	1,917,400
2024-06-20	22.390	22.880	21.700	21.750	21.239	2,496,900
2024-06-19	23.250	23.260	22.350	22.700	22.167	3,159,700
2024-06-18	24.100	24.120	23.050	23.200	22.655	3,863,548
2024-06-17	23.960	24.380	23.350	24.070	23.505	3,361,245
2024-06-14	23.600	25.080	23.200	24.290	23.720	5,587,548
2024-06-13	23.370	23.930	23.220	23.930	23.368	4,414,221
2024-06-12	23.700	23.830	23.010	23.750	23.192	5,388,927
2024-06-11	23.100	24.960	22.220	24.310	23.739	6,670,663
2024-06-07	22.070	26.060	21.210	24.010	23.446	7,612,815
2024-06-06	22.350	23.460	21.510	22.870	21.845	4,295,255
2024-06-05	22.870	22.890	22.110	22.250	21.253	4,190,778
2024-06-04	22.060	23.880	21.340	23.870	22.800	6,957,276
2024-06-03	20.370	24.390	20.180	22.910	21.883	6,595,573
2024-05-31	20.100	20.360	19.960	20.360	19.447	761,600
2024-05-30	20.120	20.270	19.720	19.960	19.065	606,300
2024-05-29	19.900	20.340	19.710	20.130	19.228	710,658
2024-05-28	20.310	20.550	19.910	19.990	19.094	601,300
2024-05-27	20.280	20.480	19.900	20.410	19.495	718,300
2024-05-24	20.050	20.500	20.010	20.120	19.218	831,600
2024-05-23	20.620	20.640	20.090	20.160	19.256	892,000
2024-05-22	20.570	20.860	20.490	20.660	19.734	637,800
2024-05-21	20.880	21.120	20.570	20.620	19.696	868,200
2024-05-20	20.800	21.080	20.540	20.870	19.934	892,700
2024-05-17	20.800	20.840	20.510	20.720	19.791	792,400
2024-05-16	20.570	20.820	20.500	20.670	19.743	982,102
2024-05-15	20.740	20.940	20.120	20.390	19.476	1,562,100
2024-05-14	21.120	21.440	20.700	20.930	19.992	2,933,858
2024-05-13	20.500	22.910	20.060	21.830	20.851	3,473,652
2024-05-10	20.800	21.080	20.470	20.700	19.772	825,237
2024-05-09	20.960	21.450	20.830	20.870	19.934	1,052,637
2024-05-08	21.080	21.580	20.900	21.010	20.068	1,535,937
2024-05-07	20.650	21.120	20.410	21.000	20.059	1,231,192
2024-05-06	20.570	20.880	20.300	20.710	19.782	1,392,637
2024-04-30	20.200	20.370	19.760	19.970	19.075	1,288,900
2024-04-29	19.560	20.300	19.530	20.210	19.304	1,761,381

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.