Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	37.010	39.460	36.900	38.690	38.495	4,454,238
2026-01-16	38.010	38.490	37.090	37.190	37.002	2,528,848
2026-01-15	38.140	38.950	37.580	37.940	37.748	3,286,238
2026-01-14	37.900	39.990	36.900	38.090	37.898	6,745,819
2026-01-13	36.140	37.970	35.360	37.950	37.758	5,671,791
2026-01-12	36.800	36.820	36.120	36.390	36.206	3,755,686
2026-01-09	35.270	36.960	35.040	36.790	36.604	4,604,808
2026-01-08	35.300	35.930	34.580	35.500	35.321	3,459,433
2026-01-07	34.890	36.250	34.650	35.680	35.500	2,821,080
2026-01-06	36.110	36.780	35.280	35.320	35.142	3,354,019
2026-01-05	35.150	35.600	34.800	35.540	35.361	2,046,361
2025-12-31	35.300	35.690	34.250	35.140	34.963	2,824,802
2025-12-30	35.880	36.260	35.120	35.480	35.301	2,435,699
2025-12-29	37.090	37.490	35.600	35.650	35.470	3,571,955
2025-12-26	36.420	37.130	35.380	37.100	36.913	3,647,057
2025-12-25	38.180	38.250	36.430	36.690	36.505	4,718,249
2025-12-24	38.170	38.750	37.660	38.230	38.037	4,240,852
2025-12-23	37.380	39.000	37.100	39.000	38.803	6,305,251
2025-12-22	36.500	39.300	36.040	38.170	37.977	8,284,416
2025-12-19	34.880	37.500	34.480	36.990	36.803	7,902,874
2025-12-18	36.000	36.000	34.680	34.850	34.674	4,864,022
2025-12-17	33.620	36.570	33.620	36.570	36.385	8,167,293
2025-12-16	34.220	34.740	33.210	34.470	34.296	2,861,655
2025-12-15	34.990	35.180	34.300	34.340	34.167	2,914,459
2025-12-12	34.310	35.780	33.580	34.830	34.654	5,927,911
2025-12-11	33.240	35.880	33.050	34.400	34.226	6,599,505
2025-12-10	33.120	33.120	32.160	32.630	32.465	2,049,800
2025-12-09	33.490	33.550	32.700	33.120	32.953	1,590,300
2025-12-08	33.270	33.570	32.800	33.470	33.301	2,132,655
2025-12-05	33.220	33.370	31.920	33.300	33.132	2,713,362
2025-12-04	33.240	34.890	32.570	33.400	33.231	3,466,108
2025-12-03	34.000	34.440	32.790	33.060	32.893	2,258,600
2025-12-02	35.300	35.500	33.500	33.610	33.440	3,360,515
2025-12-01	34.990	35.480	34.730	35.280	35.102	3,472,298
2025-11-28	35.000	35.350	34.260	35.080	34.903	4,815,600
2025-11-27	32.600	36.660	32.210	35.780	35.599	6,742,119
2025-11-26	33.090	33.550	32.370	32.600	32.435	1,831,504
2025-11-25	32.460	33.300	32.180	33.100	32.933	2,330,609
2025-11-24	34.000	34.330	31.580	32.460	32.296	4,678,864
2025-11-21	33.960	35.360	33.460	34.290	34.117	4,173,496
2025-11-20	33.790	35.300	33.390	34.290	34.117	3,791,581
2025-11-19	34.860	35.500	33.480	33.570	33.401	3,790,774
2025-11-18	35.380	35.500	34.190	34.600	34.425	3,462,650
2025-11-17	33.340	35.870	33.340	35.380	35.201	6,425,402
2025-11-14	32.690	33.600	32.550	32.990	32.823	1,872,759
2025-11-13	33.300	33.450	32.580	32.850	32.684	1,894,300
2025-11-12	33.000	33.500	32.320	33.070	32.903	2,541,748
2025-11-11	33.080	34.080	32.400	32.810	32.644	2,925,513
2025-11-10	35.100	35.100	32.920	33.060	32.893	3,396,324
2025-11-07	33.500	34.850	33.030	34.150	33.978	4,208,155
2025-11-06	34.120	34.400	33.230	33.360	33.192	2,804,807
2025-11-05	33.840	35.360	32.680	34.390	34.216	5,070,448
2025-11-04	35.440	35.860	33.850	34.180	34.007	4,053,831
2025-11-03	33.390	36.000	33.380	35.590	35.410	7,464,042
2025-10-31	32.860	34.790	32.330	33.300	33.132	5,845,790
2025-10-30	34.500	34.970	31.740	33.190	33.022	7,659,666
2025-10-29	30.080	35.270	29.650	33.890	33.719	9,052,510
2025-10-28	30.270	30.320	29.980	30.220	30.067	787,376
2025-10-27	30.250	30.390	29.750	30.280	30.127	1,294,200
2025-10-24	29.850	30.260	29.850	30.070	29.918	1,221,800

← NewerPage 4 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.