Jiangxi Everbright Measurement Cont historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.720 | 25.410 | 24.330 | 24.930 | 24.345 | 1,820,300 |
| 2025-01-20 | 24.380 | 24.680 | 24.130 | 24.570 | 23.993 | 1,354,000 |
| 2025-01-17 | 23.910 | 24.370 | 23.750 | 24.000 | 23.437 | 876,200 |
| 2025-01-16 | 24.400 | 24.490 | 23.810 | 24.100 | 23.534 | 1,256,200 |
| 2025-01-15 | 24.650 | 24.780 | 24.060 | 24.210 | 23.642 | 1,014,200 |
| 2025-01-14 | 23.540 | 24.580 | 23.540 | 24.580 | 24.003 | 1,645,700 |
| 2025-01-13 | 23.300 | 23.540 | 22.530 | 23.270 | 22.724 | 927,100 |
| 2025-01-10 | 24.100 | 24.280 | 23.230 | 23.240 | 22.694 | 1,089,400 |
| 2025-01-09 | 24.300 | 24.550 | 23.880 | 23.940 | 23.378 | 1,318,099 |
| 2025-01-08 | 24.500 | 25.310 | 23.450 | 24.300 | 23.729 | 1,843,540 |
| 2025-01-07 | 23.760 | 24.790 | 23.760 | 24.740 | 24.159 | 2,132,535 |
| 2025-01-06 | 24.160 | 24.600 | 22.220 | 23.760 | 23.202 | 1,135,400 |
| 2025-01-03 | 26.300 | 26.500 | 23.660 | 24.450 | 23.876 | 2,215,822 |
| 2025-01-02 | 25.900 | 27.040 | 25.550 | 26.250 | 25.634 | 2,070,500 |
| 2024-12-31 | 27.000 | 27.040 | 25.900 | 25.980 | 25.370 | 1,893,657 |
| 2024-12-30 | 27.620 | 28.190 | 26.750 | 27.010 | 26.376 | 1,915,500 |
| 2024-12-27 | 28.080 | 28.450 | 27.250 | 27.770 | 27.118 | 3,428,543 |
| 2024-12-26 | 26.900 | 27.800 | 26.900 | 27.530 | 26.884 | 2,667,010 |
| 2024-12-25 | 27.220 | 27.500 | 26.460 | 27.130 | 26.493 | 2,914,747 |
| 2024-12-24 | 25.860 | 27.940 | 25.850 | 27.760 | 27.108 | 4,703,196 |
| 2024-12-23 | 26.720 | 26.790 | 25.600 | 25.810 | 25.204 | 2,098,675 |
| 2024-12-20 | 25.800 | 26.960 | 25.800 | 26.580 | 25.956 | 2,593,305 |
| 2024-12-19 | 25.500 | 25.900 | 25.260 | 25.730 | 25.126 | 1,434,500 |
| 2024-12-18 | 25.990 | 26.100 | 25.070 | 25.620 | 25.018 | 1,493,700 |
| 2024-12-17 | 26.700 | 26.910 | 25.520 | 25.630 | 25.028 | 2,121,044 |
| 2024-12-16 | 27.190 | 27.280 | 26.460 | 26.670 | 26.044 | 2,119,919 |
| 2024-12-13 | 27.250 | 27.750 | 26.820 | 26.820 | 26.190 | 2,881,098 |
| 2024-12-12 | 27.510 | 27.650 | 27.200 | 27.490 | 26.845 | 2,799,107 |
| 2024-12-11 | 28.280 | 28.280 | 27.180 | 27.400 | 26.757 | 3,956,979 |
| 2024-12-10 | 29.930 | 29.930 | 28.080 | 28.400 | 27.733 | 4,866,950 |
| 2024-12-09 | 29.100 | 29.600 | 28.350 | 28.890 | 28.212 | 4,292,213 |
| 2024-12-06 | 28.210 | 30.130 | 27.620 | 29.530 | 28.837 | 6,370,271 |
| 2024-12-05 | 26.320 | 29.510 | 26.320 | 28.790 | 28.114 | 6,801,565 |
| 2024-12-04 | 27.300 | 28.510 | 26.520 | 26.660 | 26.034 | 6,129,164 |
| 2024-12-03 | 26.000 | 31.300 | 25.770 | 28.360 | 27.694 | 9,225,381 |
| 2024-12-02 | 26.000 | 27.880 | 25.500 | 26.320 | 25.702 | 5,197,971 |
| 2024-11-29 | 25.500 | 26.780 | 24.790 | 26.000 | 25.390 | 5,682,490 |
| 2024-11-28 | 24.860 | 26.600 | 24.510 | 25.980 | 25.370 | 6,296,057 |
| 2024-11-27 | 23.400 | 26.880 | 22.450 | 24.860 | 24.276 | 4,406,714 |
| 2024-11-26 | 23.730 | 24.020 | 23.080 | 23.180 | 22.636 | 1,023,200 |
| 2024-11-25 | 23.320 | 23.690 | 23.000 | 23.610 | 23.056 | 1,096,800 |
| 2024-11-22 | 24.300 | 24.500 | 23.200 | 23.220 | 22.675 | 1,253,700 |
| 2024-11-21 | 23.990 | 24.510 | 23.990 | 24.300 | 23.729 | 1,228,100 |
| 2024-11-20 | 23.330 | 24.160 | 23.310 | 24.040 | 23.476 | 1,127,305 |
| 2024-11-19 | 22.560 | 23.350 | 22.500 | 23.310 | 22.763 | 1,142,000 |
| 2024-11-18 | 22.910 | 23.400 | 21.970 | 22.460 | 21.933 | 1,372,605 |
| 2024-11-15 | 23.350 | 23.860 | 22.890 | 22.960 | 22.421 | 1,077,500 |
| 2024-11-14 | 24.250 | 24.450 | 23.530 | 23.570 | 23.017 | 1,039,300 |
| 2024-11-13 | 24.300 | 24.670 | 23.880 | 24.380 | 23.808 | 1,157,600 |
| 2024-11-12 | 24.750 | 25.150 | 24.160 | 24.350 | 23.778 | 1,988,100 |
| 2024-11-11 | 24.000 | 24.870 | 23.770 | 24.740 | 24.159 | 1,758,200 |
| 2024-11-08 | 23.920 | 24.280 | 23.700 | 23.980 | 23.417 | 1,488,700 |
| 2024-11-07 | 23.400 | 23.850 | 23.260 | 23.810 | 23.251 | 1,516,600 |
| 2024-11-06 | 23.390 | 23.880 | 23.130 | 23.330 | 22.782 | 1,479,600 |
| 2024-11-05 | 22.880 | 23.370 | 22.670 | 23.340 | 22.792 | 1,176,905 |
| 2024-11-04 | 21.980 | 22.750 | 21.820 | 22.740 | 22.206 | 1,116,251 |
| 2024-11-01 | 23.220 | 23.220 | 21.930 | 22.010 | 21.493 | 2,129,053 |
| 2024-10-31 | 23.120 | 23.450 | 22.860 | 23.090 | 22.548 | 1,483,600 |
| 2024-10-30 | 23.650 | 23.790 | 22.960 | 23.130 | 22.587 | 1,619,805 |
| 2024-10-29 | 23.780 | 24.000 | 23.010 | 23.150 | 22.606 | 1,435,605 |
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.