Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.430	2.430	2.260	2.290	2.290	14,123,307
2024-01-19	2.440	2.470	2.420	2.430	2.430	6,694,600
2024-01-18	2.490	2.490	2.380	2.430	2.430	9,903,817
2024-01-17	2.540	2.550	2.480	2.480	2.480	8,321,400
2024-01-16	2.600	2.610	2.510	2.560	2.560	13,965,890
2024-01-15	2.570	2.620	2.530	2.590	2.590	11,171,000
2024-01-12	2.560	2.620	2.550	2.570	2.570	11,532,670
2024-01-11	2.530	2.580	2.520	2.570	2.570	9,133,029
2024-01-10	2.540	2.570	2.520	2.530	2.530	8,193,900
2024-01-09	2.540	2.580	2.520	2.550	2.550	8,759,832
2024-01-08	2.580	2.610	2.530	2.530	2.530	9,303,906
2024-01-05	2.570	2.620	2.550	2.560	2.560	11,515,600
2024-01-04	2.600	2.620	2.560	2.580	2.580	11,602,300
2024-01-03	2.620	2.650	2.590	2.610	2.610	14,185,076
2024-01-02	2.590	2.620	2.560	2.600	2.600	12,944,478
2023-12-29	2.570	2.590	2.560	2.580	2.580	10,149,200
2023-12-28	2.520	2.590	2.510	2.580	2.580	13,869,378
2023-12-27	2.530	2.560	2.500	2.530	2.530	12,198,749
2023-12-26	2.570	2.580	2.540	2.540	2.540	11,766,627
2023-12-25	2.580	2.590	2.550	2.570	2.570	15,280,901
2023-12-22	2.670	2.670	2.590	2.600	2.600	22,744,952
2023-12-21	2.640	2.690	2.620	2.680	2.680	22,074,000
2023-12-20	2.720	2.740	2.640	2.660	2.660	26,462,823
2023-12-19	2.780	2.800	2.700	2.740	2.740	34,687,165
2023-12-18	2.800	2.870	2.770	2.780	2.780	36,239,543
2023-12-15	2.880	2.930	2.820	2.830	2.830	59,847,578
2023-12-14	2.830	2.860	2.790	2.840	2.840	36,342,200
2023-12-13	2.820	2.880	2.800	2.820	2.820	48,740,337
2023-12-12	2.810	2.900	2.800	2.870	2.870	85,871,875
2023-12-11	2.820	2.840	2.730	2.830	2.830	61,731,676
2023-12-08	2.880	2.920	2.780	2.820	2.820	103,112,081
2023-12-07	2.710	2.960	2.680	2.960	2.960	87,146,598
2023-12-06	2.640	2.700	2.620	2.690	2.690	12,238,096
2023-12-05	2.670	2.690	2.640	2.640	2.640	8,341,800
2023-12-04	2.690	2.710	2.660	2.670	2.670	8,912,350
2023-12-01	2.650	2.700	2.630	2.700	2.700	13,798,699
2023-11-30	2.640	2.670	2.630	2.660	2.660	9,122,043
2023-11-29	2.730	2.750	2.640	2.650	2.650	18,419,324
2023-11-28	2.760	2.780	2.730	2.740	2.740	12,770,639
2023-11-27	2.860	2.860	2.750	2.760	2.760	21,579,228
2023-11-24	2.860	2.900	2.840	2.850	2.850	22,598,897
2023-11-23	2.800	2.890	2.760	2.870	2.870	30,043,268
2023-11-22	2.780	2.850	2.760	2.800	2.800	20,443,142
2023-11-21	2.740	2.820	2.740	2.790	2.790	22,733,510
2023-11-20	2.730	2.750	2.710	2.730	2.730	7,911,146
2023-11-17	2.710	2.730	2.690	2.720	2.720	8,081,380
2023-11-16	2.760	2.760	2.710	2.730	2.730	8,362,392
2023-11-15	2.770	2.780	2.730	2.750	2.750	9,900,352
2023-11-14	2.730	2.770	2.720	2.760	2.760	10,557,542
2023-11-13	2.710	2.730	2.690	2.730	2.730	9,016,120
2023-11-10	2.730	2.740	2.680	2.700	2.700	9,043,651
2023-11-09	2.740	2.790	2.710	2.720	2.720	16,098,200
2023-11-08	2.730	2.770	2.710	2.720	2.720	12,954,730
2023-11-07	2.740	2.770	2.720	2.740	2.740	11,044,567
2023-11-06	2.690	2.750	2.680	2.740	2.740	14,411,000
2023-11-03	2.700	2.730	2.680	2.680	2.680	13,974,157
2023-11-02	2.730	2.760	2.680	2.700	2.700	26,217,123
2023-11-01	2.710	2.890	2.660	2.770	2.770	35,530,269
2023-10-31	2.710	2.730	2.660	2.720	2.720	14,483,610
2023-10-30	2.650	2.710	2.630	2.710	2.710	15,195,925

← NewerPage 12 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.