Jiangxi Everbright Measurement Cont historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24.490 | 24.590 | 24.030 | 24.150 | 23.583 | 1,012,800 |
| 2025-04-23 | 23.900 | 24.430 | 23.890 | 24.290 | 23.720 | 750,900 |
| 2025-04-22 | 23.990 | 24.050 | 23.780 | 23.870 | 23.310 | 958,000 |
| 2025-04-21 | 23.500 | 24.130 | 23.430 | 24.010 | 23.446 | 820,800 |
| 2025-04-18 | 23.480 | 23.780 | 23.230 | 23.580 | 23.026 | 638,000 |
| 2025-04-17 | 23.550 | 23.830 | 23.340 | 23.560 | 23.007 | 629,200 |
| 2025-04-16 | 23.650 | 23.910 | 23.000 | 23.450 | 22.899 | 1,130,500 |
| 2025-04-15 | 23.990 | 24.020 | 23.330 | 23.800 | 23.241 | 1,159,800 |
| 2025-04-14 | 24.420 | 24.520 | 23.630 | 23.880 | 23.319 | 2,117,166 |
| 2025-04-11 | 22.400 | 24.070 | 22.400 | 23.320 | 22.772 | 2,528,375 |
| 2025-04-10 | 22.380 | 23.600 | 22.380 | 22.660 | 22.128 | 1,925,575 |
| 2025-04-09 | 21.390 | 22.250 | 19.990 | 22.020 | 21.503 | 2,209,000 |
| 2025-04-08 | 21.320 | 22.300 | 21.000 | 21.720 | 21.210 | 2,104,900 |
| 2025-04-07 | 24.510 | 24.600 | 20.600 | 20.860 | 20.370 | 3,227,896 |
| 2025-04-03 | 24.850 | 26.220 | 24.610 | 25.730 | 25.126 | 3,494,200 |
| 2025-04-02 | 24.800 | 25.310 | 24.510 | 25.040 | 24.452 | 993,801 |
| 2025-04-01 | 24.150 | 24.970 | 24.150 | 24.690 | 24.110 | 886,700 |
| 2025-03-31 | 24.280 | 24.280 | 23.720 | 24.120 | 23.554 | 791,700 |
| 2025-03-28 | 24.800 | 24.950 | 24.230 | 24.260 | 23.690 | 734,500 |
| 2025-03-27 | 25.090 | 25.160 | 24.330 | 24.760 | 24.179 | 789,500 |
| 2025-03-26 | 24.450 | 25.250 | 24.420 | 25.110 | 24.520 | 1,349,475 |
| 2025-03-25 | 24.500 | 24.790 | 24.270 | 24.430 | 23.856 | 1,133,400 |
| 2025-03-24 | 25.590 | 25.750 | 24.030 | 24.630 | 24.052 | 1,712,300 |
| 2025-03-21 | 26.150 | 26.240 | 25.450 | 25.570 | 24.970 | 1,230,200 |
| 2025-03-20 | 25.960 | 26.600 | 25.450 | 26.250 | 25.634 | 1,730,200 |
| 2025-03-19 | 25.770 | 26.160 | 25.660 | 25.900 | 25.292 | 1,210,600 |
| 2025-03-18 | 25.390 | 26.000 | 25.300 | 25.940 | 25.331 | 1,688,000 |
| 2025-03-17 | 25.650 | 25.670 | 25.150 | 25.400 | 24.804 | 1,565,800 |
| 2025-03-14 | 24.880 | 25.350 | 24.490 | 25.290 | 24.696 | 1,557,600 |
| 2025-03-13 | 25.010 | 25.170 | 24.280 | 24.650 | 24.071 | 1,003,700 |
| 2025-03-12 | 25.270 | 25.360 | 24.980 | 25.040 | 24.452 | 837,000 |
| 2025-03-11 | 25.100 | 25.260 | 24.800 | 25.220 | 24.628 | 1,076,000 |
| 2025-03-10 | 24.870 | 25.290 | 24.760 | 25.180 | 24.589 | 1,537,100 |
| 2025-03-07 | 24.860 | 25.100 | 24.660 | 24.750 | 24.169 | 1,295,300 |
| 2025-03-06 | 24.730 | 25.160 | 24.730 | 24.880 | 24.296 | 2,038,000 |
| 2025-03-05 | 24.900 | 24.950 | 24.250 | 24.830 | 24.247 | 997,600 |
| 2025-03-04 | 24.130 | 24.870 | 23.500 | 24.840 | 24.257 | 1,365,200 |
| 2025-03-03 | 24.380 | 24.530 | 23.980 | 24.020 | 23.456 | 1,242,400 |
| 2025-02-28 | 24.880 | 24.970 | 24.110 | 24.230 | 23.661 | 1,493,600 |
| 2025-02-27 | 25.000 | 25.100 | 24.470 | 24.990 | 24.403 | 1,327,300 |
| 2025-02-26 | 25.000 | 25.190 | 24.790 | 25.000 | 24.413 | 1,300,300 |
| 2025-02-25 | 25.030 | 25.190 | 24.700 | 24.930 | 24.345 | 1,036,000 |
| 2025-02-24 | 24.910 | 25.170 | 24.580 | 25.030 | 24.442 | 1,190,300 |
| 2025-02-21 | 24.920 | 25.200 | 24.580 | 24.900 | 24.315 | 1,206,313 |
| 2025-02-20 | 24.830 | 25.130 | 24.830 | 25.090 | 24.501 | 1,150,013 |
| 2025-02-19 | 24.180 | 24.900 | 24.010 | 24.900 | 24.315 | 1,304,499 |
| 2025-02-18 | 24.700 | 25.070 | 24.000 | 24.140 | 23.573 | 1,420,400 |
| 2025-02-17 | 24.350 | 24.850 | 24.300 | 24.750 | 24.169 | 1,949,900 |
| 2025-02-14 | 24.840 | 25.100 | 24.490 | 24.720 | 24.140 | 1,387,094 |
| 2025-02-13 | 25.950 | 25.950 | 24.860 | 24.880 | 24.296 | 1,455,000 |
| 2025-02-12 | 25.880 | 26.100 | 25.630 | 25.830 | 25.224 | 1,152,000 |
| 2025-02-11 | 25.960 | 25.970 | 25.610 | 25.870 | 25.263 | 1,156,173 |
| 2025-02-10 | 25.840 | 26.010 | 25.680 | 25.890 | 25.282 | 1,145,100 |
| 2025-02-07 | 25.980 | 26.360 | 25.610 | 25.840 | 25.233 | 1,711,700 |
| 2025-02-06 | 25.500 | 26.070 | 25.400 | 26.060 | 25.448 | 1,125,330 |
| 2025-02-05 | 25.770 | 26.070 | 25.520 | 25.670 | 25.067 | 1,118,130 |
| 2025-01-27 | 26.280 | 26.500 | 25.610 | 25.730 | 25.126 | 1,394,400 |
| 2025-01-24 | 25.570 | 26.560 | 25.280 | 26.360 | 25.741 | 2,145,100 |
| 2025-01-23 | 25.500 | 26.370 | 25.400 | 25.530 | 24.931 | 1,966,202 |
| 2025-01-22 | 24.900 | 25.450 | 24.440 | 25.380 | 24.784 | 1,578,499 |
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.