Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.990	29.990	29.100	29.850	29.699	1,560,900
2025-10-22	29.250	29.840	29.030	29.430	29.281	1,354,848
2025-10-21	28.580	29.290	28.580	29.250	29.102	1,103,482
2025-10-20	28.590	28.920	28.300	28.490	28.346	953,800
2025-10-17	28.630	28.800	28.250	28.280	28.137	983,000
2025-10-16	29.100	29.230	28.530	28.630	28.486	985,220
2025-10-15	28.890	29.380	28.440	29.100	28.953	1,225,114
2025-10-14	29.470	29.470	28.470	28.650	28.505	1,078,100
2025-10-13	28.400	29.180	27.610	29.110	28.963	1,199,300
2025-10-10	29.150	29.460	29.030	29.200	29.053	867,000
2025-10-09	29.320	29.730	29.120	29.170	29.023	1,136,700
2025-09-30	29.500	29.780	29.070	29.280	29.132	1,102,700
2025-09-29	29.210	29.600	28.590	29.310	29.162	1,018,700
2025-09-26	29.400	29.800	29.190	29.280	29.132	753,400
2025-09-25	29.920	30.190	29.370	29.520	29.371	867,100
2025-09-24	29.600	30.090	29.170	29.920	29.769	876,500
2025-09-23	30.030	30.190	28.600	29.590	29.441	1,612,382
2025-09-22	30.000	30.100	29.400	30.000	29.849	1,266,570
2025-09-19	30.010	30.340	29.800	30.100	29.948	1,144,110
2025-09-18	31.100	31.130	29.810	30.020	29.868	2,313,510
2025-09-17	31.560	31.750	30.950	31.110	30.953	2,146,900
2025-09-16	30.880	31.590	30.690	31.570	31.411	1,668,445
2025-09-15	31.460	31.630	30.800	30.860	30.704	1,661,900
2025-09-12	31.300	31.550	31.020	31.460	31.301	1,277,000
2025-09-11	31.010	31.390	30.620	31.300	31.142	1,501,246
2025-09-10	31.330	31.620	31.020	31.030	30.873	996,144
2025-09-09	31.700	31.770	31.030	31.160	31.003	1,145,700
2025-09-08	31.780	32.180	31.440	31.880	31.719	1,447,500
2025-09-05	31.000	32.160	30.960	31.790	31.630	1,773,114
2025-09-04	30.910	31.950	30.770	31.150	30.993	1,616,753
2025-09-03	31.900	32.260	30.800	30.900	30.744	1,653,564
2025-09-02	32.150	32.180	31.210	31.900	31.739	2,316,139
2025-09-01	31.000	32.190	30.900	32.070	31.908	2,760,986
2025-08-29	31.420	31.680	30.860	30.890	30.734	2,179,155
2025-08-28	32.800	33.100	30.470	31.730	31.570	4,164,766
2025-08-27	34.310	34.530	32.900	32.900	32.734	3,559,458
2025-08-26	33.500	35.380	33.320	34.630	34.455	5,857,530
2025-08-25	32.920	33.860	32.530	33.860	33.689	3,888,375
2025-08-22	32.910	33.050	32.150	32.710	32.545	2,585,644
2025-08-21	33.150	33.400	32.700	32.900	32.734	2,343,900
2025-08-20	33.550	33.560	32.760	33.170	33.003	2,555,021
2025-08-19	33.070	34.090	32.610	33.570	33.401	3,917,334
2025-08-18	32.640	33.470	32.640	33.060	32.893	4,334,452
2025-08-15	32.320	32.740	32.200	32.700	32.535	3,413,249
2025-08-14	33.760	34.100	32.380	32.430	32.266	5,330,313
2025-08-13	34.350	34.400	33.700	34.020	33.848	6,680,062
2025-08-12	36.240	36.310	33.400	35.120	34.943	11,463,162
2025-08-11	37.770	37.770	35.800	36.970	36.783	8,382,268
2025-08-08	35.360	41.500	34.990	38.150	37.957	10,837,313
2025-08-07	37.440	37.880	34.340	35.600	35.420	13,549,200
2025-08-06	29.640	35.660	29.510	35.660	35.480	10,895,405
2025-08-05	28.890	30.000	28.890	29.720	29.570	2,183,600
2025-08-04	28.550	28.970	28.260	28.850	28.704	1,363,200
2025-08-01	28.120	28.670	28.120	28.540	28.396	1,324,300
2025-07-31	28.540	28.950	28.040	28.170	28.028	1,370,400
2025-07-30	28.890	28.990	28.180	28.500	28.356	1,934,200
2025-07-29	29.310	29.570	28.680	28.900	28.754	2,075,000
2025-07-28	28.960	29.690	28.820	29.570	29.421	2,421,252
2025-07-25	28.800	29.100	28.490	28.810	28.665	1,740,800
2025-07-24	28.990	29.440	28.710	28.830	28.684	1,495,400

← NewerPage 5 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.