Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.610	2.680	2.600	2.680	2.680	11,743,318
2023-10-26	2.680	2.680	2.600	2.630	2.630	11,055,859
2023-10-25	2.720	2.730	2.670	2.680	2.680	17,376,400
2023-10-24	2.620	2.720	2.590	2.700	2.700	18,648,557
2023-10-23	2.650	2.730	2.560	2.630	2.630	17,209,247
2023-10-20	2.600	2.660	2.570	2.650	2.650	11,914,537
2023-10-19	2.560	2.630	2.540	2.590	2.590	10,930,123
2023-10-18	2.620	2.620	2.560	2.560	2.560	8,578,025
2023-10-17	2.620	2.640	2.600	2.620	2.620	6,763,237
2023-10-16	2.640	2.660	2.600	2.620	2.620	6,805,730
2023-10-13	2.670	2.670	2.630	2.640	2.640	8,857,988
2023-10-12	2.660	2.710	2.630	2.680	2.680	10,929,206
2023-10-11	2.660	2.700	2.640	2.650	2.650	9,984,766
2023-10-10	2.690	2.710	2.650	2.660	2.660	9,948,901
2023-10-09	2.770	2.770	2.680	2.690	2.690	14,289,077
2023-09-28	2.740	2.770	2.740	2.770	2.770	8,750,367
2023-09-27	2.780	2.780	2.730	2.740	2.740	14,156,000
2023-09-26	2.760	2.800	2.760	2.770	2.770	8,981,919
2023-09-25	2.840	2.840	2.750	2.770	2.770	22,826,006
2023-09-22	2.800	2.860	2.780	2.860	2.860	18,736,849
2023-09-21	2.790	2.830	2.780	2.800	2.800	14,221,574
2023-09-20	2.800	2.830	2.770	2.800	2.800	13,313,769
2023-09-19	2.810	2.830	2.790	2.800	2.800	12,795,011
2023-09-18	2.840	2.840	2.800	2.820	2.820	13,517,755
2023-09-15	2.830	2.860	2.820	2.840	2.840	13,271,085
2023-09-14	2.840	2.850	2.810	2.820	2.820	12,485,611
2023-09-13	2.850	2.890	2.830	2.840	2.840	21,867,802
2023-09-12	2.870	2.890	2.840	2.860	2.860	15,915,000
2023-09-11	2.840	2.870	2.820	2.870	2.870	21,360,900
2023-09-08	2.860	2.890	2.810	2.850	2.850	28,147,177
2023-09-07	2.930	2.980	2.870	2.880	2.880	33,766,982
2023-09-06	2.920	2.990	2.880	2.950	2.950	44,813,023
2023-09-05	3.040	3.050	2.910	2.920	2.920	45,987,530
2023-09-04	3.090	3.150	3.040	3.060	3.060	38,381,366
2023-09-01	3.250	3.260	3.050	3.060	3.060	45,146,600
2023-08-31	3.330	3.400	3.170	3.180	3.180	44,305,287
2023-08-30	3.460	3.460	3.370	3.400	3.400	54,947,904
2023-08-29	3.340	3.460	3.300	3.440	3.440	92,148,290
2023-08-28	3.260	3.340	3.150	3.340	3.340	68,319,632
2023-08-25	2.990	3.120	2.970	3.040	3.040	35,951,862
2023-08-24	3.100	3.120	2.990	3.000	3.000	34,076,762
2023-08-23	3.190	3.190	3.060	3.080	3.080	43,363,350
2023-08-22	3.260	3.270	3.050	3.200	3.200	66,073,635
2023-08-21	3.350	3.460	3.230	3.250	3.250	65,569,802
2023-08-18	3.500	3.630	3.370	3.400	3.400	115,032,430
2023-08-17	3.300	3.660	3.270	3.450	3.450	144,766,773
2023-08-16	3.280	3.430	3.220	3.370	3.370	129,386,632
2023-08-15	3.410	3.430	3.240	3.280	3.280	105,975,563
2023-08-14	3.460	3.530	3.330	3.470	3.470	155,210,631
2023-08-11	3.260	3.540	3.230	3.540	3.540	110,662,208
2023-08-10	3.220	3.270	3.200	3.220	3.220	13,124,300
2023-08-09	3.270	3.290	3.210	3.230	3.230	16,789,698
2023-08-08	3.320	3.350	3.240	3.270	3.270	26,585,299
2023-08-07	3.420	3.420	3.290	3.320	3.320	49,422,026
2023-08-04	3.510	3.520	3.410	3.450	3.450	43,480,657
2023-08-03	3.390	3.500	3.360	3.480	3.480	49,924,693
2023-08-02	3.360	3.520	3.330	3.430	3.430	60,290,702
2023-08-01	3.390	3.460	3.330	3.360	3.360	50,857,242
2023-07-31	3.350	3.450	3.290	3.360	3.360	56,539,645
2023-07-28	3.230	3.330	3.200	3.300	3.300	59,287,287

← NewerPage 13 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.