Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.580	24.080	23.540	23.880	23.319	1,276,100
2024-10-25	23.170	23.550	23.080	23.540	22.987	934,132
2024-10-24	23.480	23.670	22.970	23.180	22.636	997,500
2024-10-23	23.620	23.860	23.390	23.530	22.978	1,157,900
2024-10-22	23.260	23.750	23.080	23.600	23.046	1,382,700
2024-10-21	22.830	23.520	22.820	23.260	22.714	1,617,800
2024-10-18	22.320	23.290	22.240	22.730	22.196	1,345,100
2024-10-17	22.400	22.870	22.270	22.320	21.796	1,088,300
2024-10-16	21.990	22.520	21.750	22.290	21.767	865,800
2024-10-15	22.400	22.950	22.140	22.200	21.679	1,042,592
2024-10-14	22.380	22.540	21.870	22.500	21.972	1,291,800
2024-10-11	23.240	23.360	21.760	21.970	21.454	1,838,628
2024-10-10	23.080	23.950	22.440	23.120	22.577	2,355,700
2024-10-09	24.720	24.770	22.250	22.400	21.874	3,176,582
2024-10-08	27.000	27.000	23.410	26.000	25.390	4,692,944
2024-09-30	20.890	23.080	20.350	22.700	22.167	3,790,373
2024-09-27	19.450	20.460	19.280	20.200	19.726	2,310,800
2024-09-26	18.960	19.380	18.900	19.360	18.905	939,200
2024-09-25	19.000	19.250	18.800	18.960	18.515	1,131,000
2024-09-24	18.430	18.950	18.090	18.760	18.320	901,305
2024-09-23	17.980	18.250	17.900	18.120	17.695	375,300
2024-09-20	18.220	18.320	17.910	18.040	17.616	332,200
2024-09-19	18.050	18.340	17.770	18.210	17.782	504,600
2024-09-18	18.160	18.220	17.510	17.870	17.450	555,545
2024-09-13	18.760	18.760	18.170	18.170	17.743	464,900
2024-09-12	18.620	19.000	18.600	18.600	18.163	409,600
2024-09-11	18.840	18.920	18.630	18.740	18.300	336,300
2024-09-10	18.650	18.950	18.440	18.840	18.398	439,290
2024-09-09	18.660	18.730	18.300	18.600	18.163	607,000
2024-09-06	19.370	19.420	18.600	18.660	18.222	737,200
2024-09-05	19.000	19.380	19.000	19.360	18.905	803,205
2024-09-04	19.050	19.220	18.700	19.000	18.554	743,700
2024-09-03	19.260	19.460	19.100	19.260	18.808	521,300
2024-09-02	19.620	19.740	19.120	19.260	18.808	702,300
2024-08-30	19.180	19.800	19.080	19.580	19.120	1,028,200
2024-08-29	18.930	19.260	18.610	19.180	18.730	757,200
2024-08-28	18.850	19.240	18.680	18.970	18.525	627,864
2024-08-27	18.990	19.090	18.590	18.690	18.251	571,100
2024-08-26	18.850	19.120	18.610	19.060	18.613	471,500
2024-08-23	19.230	19.230	18.640	18.840	18.398	835,500
2024-08-22	19.380	19.450	18.980	19.040	18.593	744,800
2024-08-21	19.630	19.940	19.230	19.290	18.837	1,114,821
2024-08-20	20.390	20.980	19.630	19.700	19.237	1,701,700
2024-08-19	19.930	20.770	19.930	20.600	20.116	1,956,600
2024-08-16	20.380	20.480	19.920	19.920	19.452	1,011,900
2024-08-15	20.200	20.490	19.910	20.410	19.931	1,119,300
2024-08-14	20.050	20.730	19.960	20.280	19.804	1,291,400
2024-08-13	20.130	20.470	19.710	20.000	19.530	1,194,500
2024-08-12	20.130	20.350	19.860	20.230	19.755	665,100
2024-08-09	20.190	20.550	20.140	20.180	19.706	627,300
2024-08-08	20.450	20.450	19.860	20.170	19.696	1,077,000
2024-08-07	20.540	20.820	20.410	20.480	19.999	851,600
2024-08-06	20.100	20.600	20.070	20.600	20.116	1,139,500
2024-08-05	20.830	21.120	20.060	20.060	19.589	1,879,000
2024-08-02	21.650	21.750	21.050	21.250	20.751	2,311,700
2024-08-01	21.030	22.380	21.000	22.010	21.493	3,953,600
2024-07-31	20.790	21.150	20.610	21.110	20.614	1,841,200
2024-07-30	21.190	21.190	20.600	20.840	20.351	1,634,300
2024-07-29	21.300	21.600	21.020	21.190	20.692	2,416,100
2024-07-26	20.600	21.660	20.600	21.430	20.927	3,488,053

← NewerPage 9 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.