Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.010	36.600	34.650	35.650	35.470	2,835,300
2026-04-21	36.090	36.090	34.830	35.310	35.132	3,791,906
2026-04-20	33.450	37.980	32.980	36.100	35.918	7,081,492
2026-04-17	33.180	33.770	32.720	33.260	33.092	1,388,706
2026-04-16	32.650	33.430	32.400	33.150	32.983	1,493,200
2026-04-15	33.160	33.400	32.410	32.450	32.286	1,114,100
2026-04-14	32.610	33.350	32.170	33.160	32.993	1,809,100
2026-04-13	32.270	32.460	31.830	32.340	32.177	966,400
2026-04-10	32.140	32.710	31.970	32.500	32.336	1,509,900
2026-04-09	32.150	32.750	31.590	32.140	31.978	1,282,200
2026-04-08	32.500	32.600	31.860	32.270	32.107	1,444,200
2026-04-07	30.870	31.890	30.660	31.660	31.500	1,595,000
2026-04-03	31.580	31.870	30.550	31.060	30.903	1,793,649
2026-04-02	31.460	32.150	31.100	31.270	31.112	2,438,006
2026-04-01	33.290	33.430	30.800	31.620	31.460	4,424,300
2026-03-31	32.040	34.190	31.790	33.450	33.281	4,507,917
2026-03-30	30.720	31.900	30.660	31.850	31.689	1,388,050
2026-03-27	31.050	31.780	30.720	31.130	30.973	1,254,433
2026-03-26	31.940	32.580	30.680	31.080	30.923	1,234,900
2026-03-25	31.170	31.940	30.900	31.840	31.679	1,162,000
2026-03-24	30.200	30.960	29.500	30.880	30.724	1,602,080
2026-03-23	31.100	31.420	28.850	29.250	29.102	1,717,107
2026-03-20	32.240	32.550	31.600	31.660	31.500	1,219,200
2026-03-19	32.750	33.230	32.050	32.230	32.067	1,078,600
2026-03-18	32.760	33.160	32.430	33.090	32.923	872,700
2026-03-17	33.320	33.570	32.560	32.560	32.396	777,900
2026-03-16	33.050	33.580	32.690	33.230	33.062	818,400
2026-03-13	33.600	33.950	33.190	33.200	33.032	817,442
2026-03-12	34.010	34.210	33.210	33.350	33.182	1,048,900
2026-03-11	34.430	34.830	33.820	34.040	33.868	1,049,100
2026-03-10	33.680	34.460	33.600	34.430	34.256	1,147,200
2026-03-09	33.620	33.960	32.960	33.340	33.172	1,551,200
2026-03-06	33.210	34.370	33.050	34.160	33.988	1,391,100
2026-03-05	33.640	34.240	33.090	33.150	32.983	1,297,700
2026-03-04	32.920	33.760	32.650	33.130	32.963	1,324,800
2026-03-03	34.430	34.950	33.010	33.190	33.022	1,511,015
2026-03-02	35.850	35.940	34.300	34.420	34.246	2,014,094
2026-02-27	36.320	36.690	35.800	36.210	36.027	1,271,000
2026-02-26	36.390	36.660	35.900	36.560	36.375	1,204,606
2026-02-25	36.480	36.580	35.920	36.350	36.167	1,230,994
2026-02-24	35.970	36.790	35.970	36.400	36.216	1,057,900
2026-02-13	36.090	36.750	35.780	35.800	35.619	1,013,700
2026-02-12	35.940	36.460	35.560	36.010	35.828	1,140,600
2026-02-11	35.900	36.060	35.370	35.940	35.759	1,035,200
2026-02-10	36.090	36.090	35.550	35.900	35.719	1,283,400
2026-02-09	36.190	36.460	35.720	36.210	36.027	1,411,849
2026-02-06	35.450	36.500	34.910	35.900	35.719	1,801,300
2026-02-05	35.460	36.670	34.840	35.480	35.301	2,377,242
2026-02-04	35.820	35.990	35.010	35.110	34.933	1,498,486
2026-02-03	35.010	36.210	34.590	35.500	35.321	2,234,202
2026-02-02	34.530	35.520	34.020	34.110	33.938	1,413,400
2026-01-30	33.860	34.730	33.720	34.530	34.356	1,266,724
2026-01-29	34.660	35.150	33.670	34.200	34.027	1,777,088
2026-01-28	35.580	35.710	34.510	34.670	34.495	1,813,300
2026-01-27	36.250	36.530	34.520	35.580	35.400	2,394,600
2026-01-26	37.710	37.990	36.310	36.600	36.415	2,101,652
2026-01-23	37.600	37.680	36.900	37.240	37.052	2,285,900
2026-01-22	37.150	37.830	36.600	37.600	37.410	2,636,200
2026-01-21	36.690	37.290	36.000	37.110	36.923	2,790,407
2026-01-20	38.650	38.650	36.600	36.840	36.654	3,319,856

← NewerPage 3 of 5 · 243 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.