Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.620	24.170	21.980	22.680	22.680	1,407,100
2026-07-17	24.160	24.550	23.120	23.300	23.300	1,435,600
2026-07-16	23.980	24.790	23.700	24.290	24.290	1,062,900
2026-07-15	23.690	25.180	23.380	24.120	24.120	1,620,300
2026-07-14	22.900	24.110	22.450	23.920	23.920	1,472,500
2026-07-13	24.200	24.250	22.870	22.960	22.960	1,292,900
2026-07-10	23.720	24.550	23.200	24.050	24.050	1,369,800
2026-07-09	24.010	24.010	23.060	23.730	23.730	1,093,900
2026-07-08	24.290	24.300	23.600	23.850	23.850	1,130,600
2026-07-07	25.170	25.520	24.010	24.260	24.260	1,181,900
2026-07-06	25.860	26.310	25.020	25.180	25.180	1,536,100
2026-07-03	25.350	26.200	25.250	25.790	25.790	1,501,000
2026-07-02	25.470	25.980	25.060	25.160	25.160	1,483,500
2026-07-01	24.780	25.900	24.720	25.430	25.430	1,774,700
2026-06-30	25.010	25.310	24.430	24.930	24.930	1,032,200
2026-06-29	25.260	25.520	24.220	25.180	25.180	1,389,770
2026-06-26	25.610	25.990	25.030	25.250	25.250	1,243,496
2026-06-25	26.310	27.000	25.800	26.010	26.010	1,412,196
2026-06-24	28.410	28.780	26.410	26.650	26.650	2,097,000
2026-06-23	27.100	28.970	26.880	28.410	28.410	2,643,800
2026-06-22	27.230	27.360	26.110	27.190	27.190	2,010,097
2026-06-18	27.060	27.750	26.810	27.230	27.230	1,271,900
2026-06-17	27.830	28.300	27.210	27.330	27.330	1,379,600
2026-06-16	27.670	28.350	27.080	28.000	28.000	1,576,300
2026-06-15	27.870	28.400	27.320	27.750	27.750	1,457,800
2026-06-12	27.200	28.510	26.650	27.710	27.710	1,939,600
2026-06-11	27.790	27.790	26.350	26.940	26.940	1,507,700
2026-06-10	28.570	28.950	27.160	27.530	27.530	1,425,500
2026-06-09	28.800	29.170	28.390	28.730	28.730	1,760,800
2026-06-08	29.180	29.960	28.140	28.600	28.600	1,752,300
2026-06-05	29.570	30.020	28.600	29.480	29.480	1,672,099
2026-06-04	29.790	31.200	29.220	29.710	29.560	2,315,640
2026-06-03	29.490	30.800	29.020	29.990	29.839	2,306,115
2026-06-02	30.920	31.340	29.000	29.570	29.421	2,842,404
2026-06-01	31.170	31.550	30.090	31.060	30.903	1,839,504
2026-05-29	32.650	33.830	30.510	30.700	30.545	2,097,385
2026-05-28	32.300	32.970	31.330	32.550	32.386	1,591,300
2026-05-27	32.030	32.800	31.280	32.110	31.948	2,003,000
2026-05-26	32.900	34.220	31.720	32.260	32.097	2,317,824
2026-05-25	33.970	34.400	32.180	32.470	32.306	1,971,901
2026-05-22	32.880	34.200	32.720	33.970	33.799	2,382,603
2026-05-21	34.390	35.000	32.470	32.880	32.714	1,985,700
2026-05-20	34.700	34.700	33.510	34.370	34.197	1,320,952
2026-05-19	34.500	35.500	34.120	34.700	34.525	1,099,800
2026-05-18	34.300	35.020	33.880	34.700	34.525	1,296,500
2026-05-15	34.760	35.240	34.000	34.300	34.127	1,848,800
2026-05-14	35.170	35.680	34.500	34.770	34.595	1,459,800
2026-05-13	35.500	35.640	34.710	35.170	34.992	1,881,900
2026-05-12	36.580	36.610	35.220	35.440	35.261	2,090,900
2026-05-11	36.970	37.040	36.200	36.590	36.405	1,625,100
2026-05-08	36.440	36.990	35.720	36.980	36.793	2,193,273
2026-05-07	35.900	36.680	35.540	36.470	36.286	2,610,542
2026-05-06	35.980	36.010	35.300	35.790	35.609	2,150,200
2026-04-30	35.070	35.950	34.800	35.630	35.450	1,701,299
2026-04-29	34.590	35.420	34.460	35.000	34.823	1,683,700
2026-04-28	35.550	36.000	34.390	34.680	34.505	1,917,000
2026-04-27	35.310	36.000	34.500	35.550	35.371	1,914,896
2026-04-24	34.700	35.360	34.300	35.260	35.082	1,673,284
2026-04-23	35.680	36.200	34.900	35.000	34.823	2,265,200
2026-04-22	35.010	36.600	34.650	35.650	35.470	2,835,300

← NewerPage 2 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.