Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.770 | 1.790 | 1.730 | 1.730 | 1.730 | 8,977,567 |
| 2024-07-23 | 1.770 | 1.830 | 1.770 | 1.780 | 1.780 | 9,280,115 |
| 2024-07-22 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 6,370,129 |
| 2024-07-19 | 1.820 | 1.820 | 1.760 | 1.790 | 1.790 | 9,890,600 |
| 2024-07-18 | 1.810 | 1.840 | 1.780 | 1.830 | 1.830 | 8,683,706 |
| 2024-07-17 | 1.810 | 1.860 | 1.810 | 1.830 | 1.830 | 11,952,229 |
| 2024-07-16 | 1.800 | 1.840 | 1.790 | 1.810 | 1.810 | 5,542,831 |
| 2024-07-15 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 7,493,510 |
| 2024-07-12 | 1.820 | 1.920 | 1.810 | 1.870 | 1.870 | 15,548,047 |
| 2024-07-11 | 1.770 | 1.830 | 1.760 | 1.820 | 1.820 | 11,299,696 |
| 2024-07-10 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 7,915,937 |
| 2024-07-09 | 1.810 | 1.830 | 1.730 | 1.790 | 1.790 | 11,622,840 |
| 2024-07-08 | 1.870 | 1.880 | 1.800 | 1.810 | 1.810 | 11,352,212 |
| 2024-07-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-04 | 1.930 | 1.950 | 1.850 | 1.860 | 1.860 | 13,123,511 |
| 2024-07-03 | 1.930 | 1.970 | 1.900 | 1.950 | 1.950 | 11,869,990 |
| 2024-07-02 | 1.900 | 1.980 | 1.880 | 1.920 | 1.920 | 15,801,447 |
| 2024-07-01 | 1.850 | 1.920 | 1.840 | 1.910 | 1.910 | 15,118,183 |
| 2024-06-28 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 9,457,341 |
| 2024-06-27 | 1.890 | 1.920 | 1.860 | 1.880 | 1.880 | 8,073,114 |
| 2024-06-26 | 1.860 | 1.930 | 1.840 | 1.910 | 1.910 | 11,876,345 |
| 2024-06-25 | 1.850 | 1.920 | 1.820 | 1.880 | 1.880 | 15,781,825 |
| 2024-06-24 | 1.970 | 1.970 | 1.860 | 1.860 | 1.860 | 19,142,219 |
| 2024-06-21 | 2.000 | 2.010 | 1.980 | 1.980 | 1.980 | 9,125,224 |
| 2024-06-20 | 2.070 | 2.080 | 1.990 | 1.990 | 1.990 | 15,289,171 |
| 2024-06-19 | 2.080 | 2.100 | 2.060 | 2.070 | 2.070 | 8,135,259 |
| 2024-06-18 | 2.070 | 2.110 | 2.060 | 2.080 | 2.080 | 9,808,900 |
| 2024-06-17 | 2.060 | 2.080 | 2.050 | 2.070 | 2.070 | 9,838,013 |
| 2024-06-14 | 2.050 | 2.120 | 2.040 | 2.090 | 2.090 | 14,112,274 |
| 2024-06-13 | 2.100 | 2.110 | 2.040 | 2.060 | 2.060 | 12,698,505 |
| 2024-06-12 | 2.060 | 2.100 | 2.050 | 2.080 | 2.080 | 15,317,832 |
| 2024-06-11 | 2.060 | 2.080 | 2.020 | 2.070 | 2.070 | 10,821,397 |
| 2024-06-07 | 2.040 | 2.100 | 2.040 | 2.080 | 2.080 | 14,801,465 |
| 2024-06-06 | 2.120 | 2.140 | 2.040 | 2.040 | 2.040 | 22,041,134 |
| 2024-06-05 | 2.150 | 2.170 | 2.110 | 2.120 | 2.120 | 16,676,631 |
| 2024-06-04 | 2.150 | 2.200 | 2.110 | 2.170 | 2.170 | 23,364,984 |
| 2024-06-03 | 2.190 | 2.190 | 2.100 | 2.150 | 2.150 | 30,537,286 |
| 2024-05-31 | 2.200 | 2.230 | 2.180 | 2.190 | 2.190 | 21,978,809 |
| 2024-05-30 | 2.250 | 2.270 | 2.190 | 2.200 | 2.200 | 33,490,861 |
| 2024-05-29 | 2.270 | 2.350 | 2.260 | 2.280 | 2.280 | 32,009,051 |
| 2024-05-28 | 2.430 | 2.480 | 2.280 | 2.290 | 2.290 | 52,952,443 |
| 2024-05-27 | 2.360 | 2.390 | 2.290 | 2.370 | 2.370 | 38,973,028 |
| 2024-05-24 | 2.420 | 2.470 | 2.300 | 2.390 | 2.390 | 36,435,277 |
| 2024-05-23 | 2.470 | 2.490 | 2.380 | 2.430 | 2.430 | 62,436,736 |
| 2024-05-22 | 2.460 | 2.600 | 2.460 | 2.510 | 2.510 | 89,190,124 |
| 2024-05-21 | 2.480 | 2.540 | 2.440 | 2.470 | 2.470 | 58,554,628 |
| 2024-05-20 | 2.550 | 2.570 | 2.480 | 2.500 | 2.500 | 107,508,785 |
| 2024-05-17 | 2.550 | 2.720 | 2.450 | 2.650 | 2.650 | 159,140,593 |
| 2024-05-16 | 2.450 | 2.720 | 2.420 | 2.530 | 2.530 | 170,560,742 |
| 2024-05-15 | 2.240 | 2.480 | 2.230 | 2.480 | 2.480 | 108,075,659 |
| 2024-05-14 | 2.270 | 2.300 | 2.220 | 2.250 | 2.250 | 22,695,001 |
| 2024-05-13 | 2.350 | 2.360 | 2.260 | 2.280 | 2.280 | 37,375,207 |
| 2024-05-10 | 2.260 | 2.400 | 2.240 | 2.380 | 2.380 | 60,339,451 |
| 2024-05-09 | 2.210 | 2.310 | 2.210 | 2.250 | 2.250 | 27,616,953 |
| 2024-05-08 | 2.280 | 2.280 | 2.200 | 2.210 | 2.210 | 17,963,479 |
| 2024-05-07 | 2.270 | 2.340 | 2.230 | 2.310 | 2.310 | 28,287,340 |
| 2024-05-06 | 2.340 | 2.390 | 2.260 | 2.290 | 2.290 | 29,654,714 |
| 2024-04-30 | 2.350 | 2.350 | 2.270 | 2.280 | 2.280 | 29,583,093 |
| 2024-04-29 | 2.180 | 2.400 | 2.170 | 2.370 | 2.370 | 41,159,178 |
| 2024-04-26 | 2.120 | 2.200 | 2.090 | 2.190 | 2.190 | 21,164,242 |
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.