Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.270	2.270	2.140	2.190	2.190	31,169,197
2026-10-16	2.260	2.380	2.250	2.270	2.270	31,202,500
2026-10-15	2.310	2.330	2.230	2.250	2.250	20,404,975
2026-10-14	2.410	2.450	2.330	2.350	2.350	22,382,700
2026-10-13	2.400	2.440	2.340	2.420	2.420	21,467,100
2026-10-12	2.500	2.520	2.400	2.430	2.430	24,102,583
2026-10-09	2.460	2.550	2.410	2.500	2.500	33,609,320
2026-10-08	2.550	2.570	2.450	2.480	2.480	41,298,670
2026-09-30	2.500	2.580	2.320	2.560	2.560	65,619,404
2026-09-29	2.430	2.540	2.420	2.520	2.520	44,595,715
2026-09-28	2.430	2.440	2.380	2.400	2.400	22,924,632
2026-09-24	2.470	2.500	2.390	2.430	2.430	32,675,500
2026-09-23	2.490	2.570	2.460	2.500	2.500	50,960,570
2026-09-22	2.470	2.500	2.430	2.490	2.490	36,646,694
2026-09-21	2.390	2.520	2.350	2.490	2.490	38,875,517
2026-09-18	2.380	2.430	2.330	2.400	2.400	29,070,169
2026-09-17	2.330	2.400	2.300	2.390	2.390	20,638,365
2026-09-16	2.280	2.340	2.240	2.330	2.330	17,941,000
2026-09-15	2.370	2.370	2.280	2.280	2.280	22,281,343
2026-09-14	2.360	2.390	2.330	2.380	2.380	18,720,625
2026-09-11	2.440	2.460	2.350	2.380	2.380	30,076,624
2026-09-10	2.460	2.510	2.420	2.470	2.470	28,082,256
2026-09-09	2.550	2.560	2.470	2.490	2.490	41,846,210
2026-09-08	2.470	2.620	2.470	2.580	2.580	59,310,247
2026-09-07	2.410	2.520	2.390	2.470	2.470	46,671,300
2026-09-04	2.400	2.560	2.350	2.460	2.460	79,995,972
2026-09-03	2.380	2.470	2.320	2.400	2.400	57,011,744
2026-09-02	2.350	2.420	2.270	2.390	2.390	57,164,242
2026-09-01	2.310	2.410	2.280	2.360	2.360	58,477,404
2026-08-31	2.490	2.560	2.310	2.320	2.320	88,735,428
2026-08-28	2.270	2.350	2.250	2.330	2.330	28,245,221
2026-08-27	2.280	2.310	2.240	2.270	2.270	15,907,074
2026-08-26	2.270	2.320	2.260	2.300	2.300	19,304,085
2026-08-25	2.200	2.280	2.190	2.270	2.270	16,514,100
2026-08-24	2.270	2.280	2.190	2.210	2.210	16,174,360
2026-08-21	2.250	2.290	2.180	2.260	2.260	24,431,444
2026-08-20	2.170	2.320	2.160	2.260	2.260	32,710,314
2026-08-19	2.200	2.240	2.160	2.170	2.170	16,711,418
2026-08-18	2.220	2.240	2.190	2.210	2.210	16,442,876
2026-08-17	2.180	2.220	2.150	2.210	2.210	15,927,868
2026-08-14	2.240	2.240	2.150	2.190	2.190	19,587,600
2026-08-13	2.290	2.300	2.220	2.230	2.230	25,060,056
2026-08-12	2.230	2.320	2.210	2.300	2.300	28,317,008
2026-08-11	2.200	2.240	2.180	2.230	2.230	19,294,500
2026-08-10	2.170	2.220	2.150	2.210	2.210	29,032,943
2026-08-07	2.190	2.200	2.100	2.150	2.150	20,161,474
2026-08-06	2.180	2.200	2.150	2.190	2.190	17,553,389
2026-08-05	2.170	2.210	2.150	2.190	2.190	16,572,495
2026-08-04	2.200	2.220	2.140	2.180	2.180	21,059,268
2026-08-03	2.100	2.200	2.090	2.190	2.190	28,511,887
2026-07-31	2.070	2.110	2.060	2.110	2.110	18,456,330
2026-07-30	2.070	2.130	2.060	2.080	2.080	29,426,779
2026-07-29	2.040	2.100	2.030	2.080	2.080	30,080,200
2026-07-28	2.020	2.080	2.010	2.040	2.040	20,778,414
2026-07-27	1.990	2.040	1.950	2.020	2.020	13,845,395
2026-07-24	2.050	2.070	1.980	1.990	1.990	16,094,692
2026-07-23	1.990	2.060	1.990	2.050	2.050	16,259,428
2026-07-22	1.980	2.020	1.960	2.010	2.010	17,157,697
2026-07-21	2.010	2.030	1.950	1.980	1.980	22,760,238
2026-07-20	2.020	2.080	2.000	2.010	2.010	20,911,885

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.0740 CNY
2020-07-16	0.0600 CNY
2019-06-18	0.2080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.