Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.780	24.970	24.500	24.700	23.593	739,377
2023-07-28	24.410	24.780	24.080	24.730	23.621	824,400
2023-07-27	24.950	25.220	24.470	24.500	23.402	760,300
2023-07-26	24.620	24.800	24.410	24.720	23.612	772,600
2023-07-25	24.150	24.660	24.140	24.620	23.516	1,021,600
2023-07-24	23.860	24.150	23.750	24.090	23.010	817,300
2023-07-21	25.030	25.200	23.610	23.820	22.752	2,083,100
2023-07-20	25.660	25.740	24.970	25.050	23.927	992,266
2023-07-19	25.860	25.930	25.400	25.660	24.510	766,000
2023-07-18	26.020	26.070	25.300	25.790	24.634	1,336,100
2023-07-17	25.530	26.050	25.200	26.050	24.882	1,836,000
2023-07-14	25.710	25.850	25.330	25.610	24.462	894,400
2023-07-13	25.500	25.750	25.080	25.710	24.557	1,396,200
2023-07-12	25.450	26.180	25.280	25.410	24.271	1,938,700
2023-07-11	24.890	25.350	24.500	25.260	24.128	1,398,100
2023-07-10	24.760	25.090	24.250	24.950	23.832	1,075,000
2023-07-07	24.810	24.980	24.550	24.550	23.449	671,800
2023-07-06	24.750	24.980	24.620	24.840	23.726	528,100
2023-07-05	25.350	25.530	24.800	24.870	23.755	862,300
2023-07-04	25.100	25.330	24.730	25.220	24.089	1,173,500
2023-07-03	25.130	25.900	24.870	24.930	23.812	1,083,400
2023-06-30	25.480	25.560	25.010	25.120	23.994	1,271,900
2023-06-29	24.900	25.580	24.850	25.350	24.214	1,485,331
2023-06-28	25.000	25.000	24.360	24.810	23.698	1,069,800
2023-06-27	24.000	25.180	24.000	25.010	23.889	1,440,400
2023-06-26	24.330	24.970	24.060	24.060	22.981	802,272
2023-06-21	24.990	25.200	24.520	24.530	23.430	1,241,566
2023-06-20	24.490	25.090	24.310	24.990	23.870	1,117,200
2023-06-19	24.820	24.850	24.300	24.730	23.621	904,245
2023-06-16	23.930	24.750	23.770	24.720	23.612	1,874,100
2023-06-15	24.180	24.180	23.700	23.780	22.714	632,200
2023-06-14	24.100	24.120	23.610	24.000	22.924	569,300
2023-06-13	24.000	24.270	23.910	24.070	22.991	574,800
2023-06-12	23.500	24.350	23.400	24.300	23.211	749,800
2023-06-09	24.210	24.330	23.620	23.680	22.618	933,200
2023-06-08	24.720	24.900	24.110	24.330	23.048	1,047,911
2023-06-07	23.550	24.820	23.100	24.720	23.418	1,242,100
2023-06-06	24.290	24.410	23.500	23.550	22.309	770,300
2023-06-05	23.950	24.350	23.840	24.140	22.868	565,900
2023-06-02	24.160	24.270	23.840	23.930	22.669	677,556
2023-06-01	24.590	24.670	24.040	24.040	22.774	1,313,510
2023-05-31	24.560	25.180	24.480	24.520	23.228	1,728,489
2023-05-30	24.880	26.500	24.210	25.280	23.948	3,369,861
2023-05-29	24.700	25.280	24.490	24.550	23.257	630,000
2023-05-26	25.200	25.220	24.620	24.800	23.494	801,894
2023-05-25	24.950	25.350	24.620	25.180	23.854	1,377,429
2023-05-24	24.500	24.990	24.150	24.840	23.531	858,800
2023-05-23	24.880	25.140	24.410	24.500	23.209	908,611
2023-05-22	24.450	24.980	24.320	24.880	23.569	953,290
2023-05-19	24.480	24.700	24.180	24.640	23.342	867,500
2023-05-18	24.260	24.640	23.860	24.480	23.190	1,504,480
2023-05-17	22.530	24.470	22.050	24.260	22.982	2,222,427
2023-05-16	22.230	22.550	22.170	22.250	21.078	350,650
2023-05-15	22.060	22.440	21.830	22.300	21.125	293,500
2023-05-12	22.260	22.280	21.940	21.940	20.784	348,465
2023-05-11	22.000	22.390	22.000	22.260	21.087	411,950
2023-05-10	22.390	22.500	21.800	22.010	20.851	861,000
2023-05-09	24.180	24.180	22.300	22.390	21.211	1,857,177
2023-05-08	24.450	24.600	24.050	24.200	22.925	944,800
2023-05-05	25.030	25.250	24.020	24.510	23.219	1,195,969

← NewerPage 14 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.