Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.640	19.800	19.100	19.550	18.674	1,640,807
2024-04-25	19.190	19.880	18.950	19.800	18.912	1,267,275
2024-04-24	18.510	19.250	18.510	19.230	18.368	837,200
2024-04-23	18.260	18.690	17.900	18.500	17.671	968,672
2024-04-22	18.480	18.700	17.700	18.260	17.441	1,243,400
2024-04-19	18.520	20.590	18.290	19.010	18.158	1,593,619
2024-04-18	18.570	18.790	18.300	18.400	17.575	877,900
2024-04-17	16.990	18.560	16.990	18.560	17.728	1,309,519
2024-04-16	18.300	18.500	16.450	16.500	15.760	1,480,483
2024-04-15	19.980	19.980	18.110	18.300	17.480	1,522,201
2024-04-12	20.000	20.400	19.750	20.130	19.228	771,373
2024-04-11	19.360	20.100	19.310	19.740	18.855	645,900
2024-04-10	20.000	20.220	19.260	19.470	18.597	737,800
2024-04-09	19.750	20.090	19.660	19.960	19.065	624,756
2024-04-08	20.610	20.610	19.660	19.750	18.865	971,973
2024-04-03	20.850	20.850	20.260	20.630	19.705	861,400
2024-04-02	20.550	20.970	20.530	20.700	19.772	969,573
2024-04-01	20.340	20.670	20.220	20.650	19.724	887,500
2024-03-29	20.010	20.450	19.880	20.340	19.428	539,984
2024-03-28	19.170	20.240	19.060	20.010	19.113	1,061,100
2024-03-27	19.500	19.780	19.230	19.230	18.368	823,083
2024-03-26	19.300	19.800	19.120	19.620	18.740	895,881
2024-03-25	19.880	20.200	19.330	19.350	18.483	853,045
2024-03-22	20.430	20.750	19.960	20.020	19.123	984,705
2024-03-21	20.620	20.800	20.100	20.660	19.734	1,150,305
2024-03-20	20.400	20.700	20.310	20.620	19.696	931,292
2024-03-19	20.490	20.820	20.390	20.450	19.533	1,269,914
2024-03-18	20.310	20.750	20.300	20.450	19.533	1,329,484
2024-03-15	19.750	20.190	19.600	20.180	19.275	1,123,530
2024-03-14	19.940	20.350	19.500	19.880	18.989	1,045,521
2024-03-13	20.390	20.390	19.810	19.940	19.046	1,582,214
2024-03-12	20.570	20.660	19.700	20.430	19.514	2,378,213
2024-03-11	20.320	21.800	20.240	20.620	19.696	2,709,456
2024-03-08	19.300	21.780	19.010	20.950	20.011	3,645,710
2024-03-07	18.650	20.500	18.500	19.670	18.788	3,177,400
2024-03-06	18.160	18.670	17.880	18.470	17.642	847,136
2024-03-05	18.600	18.610	18.030	18.070	17.260	868,900
2024-03-04	18.840	18.900	18.200	18.540	17.709	1,093,556
2024-03-01	18.650	18.860	18.370	18.840	17.995	1,269,109
2024-02-29	17.540	18.470	17.300	18.460	17.632	1,961,180
2024-02-28	19.750	20.250	17.790	17.830	17.031	2,961,652
2024-02-27	19.200	19.710	19.090	19.710	18.826	1,313,858
2024-02-26	18.880	19.860	18.880	19.290	18.425	1,661,223
2024-02-23	18.310	18.800	17.970	18.700	17.862	1,145,315
2024-02-22	17.580	18.170	17.580	18.030	17.222	1,147,996
2024-02-21	17.000	18.310	16.850	17.730	16.935	1,225,279
2024-02-20	17.040	17.280	16.710	17.170	16.400	1,066,548
2024-02-19	16.590	17.250	16.430	17.040	16.276	1,955,927
2024-02-08	14.130	16.180	13.700	16.100	15.378	2,272,827
2024-02-07	14.990	15.070	13.510	14.000	13.372	2,458,700
2024-02-06	14.870	15.640	13.020	15.070	14.394	2,955,326
2024-02-05	17.570	17.730	14.870	15.420	14.729	1,856,931
2024-02-02	19.260	19.670	17.200	17.800	17.002	1,547,402
2024-02-01	19.810	19.870	19.000	19.270	18.406	1,334,486
2024-01-31	21.140	21.210	19.970	20.010	19.113	1,426,070
2024-01-30	21.980	22.170	21.120	21.140	20.192	1,063,200
2024-01-29	22.640	22.920	21.860	21.880	20.899	1,298,800
2024-01-26	22.650	23.160	22.520	22.720	21.702	1,931,005
2024-01-25	22.280	22.710	21.910	22.620	21.606	2,195,283
2024-01-24	21.990	23.240	21.380	22.400	21.396	3,425,662

← NewerPage 11 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.