Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.080	2.130	2.080	2.110	2.110	9,098,670
2024-04-24	2.080	2.110	2.080	2.090	2.090	7,952,416
2024-04-23	2.100	2.110	2.080	2.080	2.080	6,071,099
2024-04-22	2.110	2.130	2.080	2.090	2.090	8,970,500
2024-04-19	2.120	2.140	2.100	2.110	2.110	8,450,738
2024-04-18	2.170	2.170	2.120	2.130	2.130	12,571,080
2024-04-17	2.110	2.180	2.110	2.170	2.170	13,488,205
2024-04-16	2.200	2.210	2.100	2.110	2.110	20,699,731
2024-04-15	2.280	2.290	2.160	2.210	2.210	17,074,539
2024-04-12	2.300	2.320	2.270	2.270	2.270	10,336,361
2024-04-11	2.290	2.340	2.290	2.310	2.310	9,257,005
2024-04-10	2.360	2.360	2.300	2.320	2.320	14,611,714
2024-04-09	2.310	2.430	2.290	2.380	2.380	21,225,176
2024-04-08	2.350	2.350	2.290	2.290	2.290	14,558,330
2024-04-03	2.380	2.390	2.350	2.360	2.360	15,000,108
2024-04-02	2.390	2.430	2.380	2.400	2.400	17,824,808
2024-04-01	2.380	2.410	2.380	2.390	2.390	11,624,715
2024-03-29	2.400	2.410	2.370	2.380	2.380	11,476,060
2024-03-28	2.380	2.430	2.380	2.410	2.410	19,921,302
2024-03-27	2.480	2.490	2.390	2.400	2.400	27,235,208
2024-03-26	2.400	2.500	2.380	2.480	2.480	44,722,406
2024-03-25	2.400	2.450	2.370	2.410	2.410	21,107,593
2024-03-22	2.440	2.450	2.340	2.420	2.420	37,365,361
2024-03-21	2.440	2.480	2.440	2.450	2.450	20,335,666
2024-03-20	2.440	2.450	2.420	2.450	2.450	15,091,429
2024-03-19	2.470	2.480	2.430	2.440	2.440	17,709,655
2024-03-18	2.450	2.470	2.430	2.470	2.470	19,857,540
2024-03-15	2.450	2.460	2.420	2.450	2.450	20,298,782
2024-03-14	2.450	2.500	2.450	2.450	2.450	24,605,047
2024-03-13	2.510	2.530	2.440	2.460	2.460	39,035,192
2024-03-12	2.450	2.550	2.430	2.550	2.550	60,172,128
2024-03-11	2.400	2.450	2.400	2.450	2.450	23,144,442
2024-03-08	2.440	2.450	2.390	2.410	2.410	26,768,409
2024-03-07	2.510	2.520	2.440	2.450	2.450	41,594,152
2024-03-06	2.490	2.570	2.460	2.520	2.520	45,784,258
2024-03-05	2.500	2.510	2.450	2.460	2.460	33,057,899
2024-03-04	2.540	2.540	2.460	2.520	2.520	38,633,249
2024-03-01	2.550	2.580	2.510	2.540	2.540	52,411,294
2024-02-29	2.520	2.570	2.510	2.550	2.550	64,335,435
2024-02-28	2.670	2.750	2.520	2.520	2.520	110,666,095
2024-02-27	2.630	2.690	2.620	2.680	2.680	71,462,206
2024-02-26	2.640	2.710	2.630	2.650	2.650	82,944,492
2024-02-23	2.670	2.710	2.630	2.670	2.670	95,893,598
2024-02-22	2.630	2.740	2.580	2.700	2.700	129,614,421
2024-02-21	2.990	3.030	2.730	2.760	2.760	225,785,908
2024-02-20	2.730	2.940	2.610	2.940	2.940	152,259,038
2024-02-19	2.500	2.670	2.360	2.670	2.670	129,216,641
2024-02-08	2.100	2.430	2.100	2.430	2.430	99,008,653
2024-02-07	2.350	2.470	2.210	2.210	2.210	89,432,297
2024-02-06	2.660	2.810	2.460	2.460	2.460	119,104,390
2024-02-05	2.730	3.080	2.540	2.730	2.730	152,383,718
2024-02-02	2.880	3.200	2.690	2.820	2.820	147,102,968
2024-02-01	3.000	3.230	2.800	2.920	2.920	173,192,210
2024-01-31	2.790	3.110	2.650	3.110	3.110	213,965,863
2024-01-30	2.550	2.980	2.550	2.830	2.830	133,737,863
2024-01-29	3.320	3.350	2.780	2.780	2.780	146,359,238
2024-01-26	2.990	3.090	2.900	3.090	3.090	90,351,088
2024-01-25	2.540	2.810	2.540	2.810	2.810	77,789,711
2024-01-24	2.330	2.550	2.330	2.550	2.550	77,657,783
2024-01-23	2.290	2.340	2.240	2.320	2.320	10,472,400

← NewerPage 11 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.