Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.230	3.330	3.200	3.300	3.300	59,287,287
2023-07-27	3.180	3.420	3.100	3.270	3.270	91,570,611
2023-07-26	3.120	3.280	3.090	3.220	3.220	79,703,421
2023-07-25	3.030	3.140	2.990	3.130	3.130	51,132,293
2023-07-24	3.000	3.010	2.900	2.960	2.960	16,261,550
2023-07-21	2.850	2.970	2.850	2.950	2.950	17,622,548
2023-07-20	2.860	2.890	2.840	2.870	2.870	8,761,357
2023-07-19	2.790	2.860	2.790	2.850	2.850	9,119,529
2023-07-18	2.810	2.820	2.750	2.790	2.790	8,914,642
2023-07-17	2.850	2.850	2.740	2.800	2.800	13,802,510
2023-07-14	2.910	2.920	2.900	2.910	2.910	2,955,539
2023-07-13	2.900	2.930	2.900	2.910	2.910	4,247,877
2023-07-12	2.940	2.950	2.890	2.900	2.900	6,619,726
2023-07-11	2.960	2.980	2.930	2.950	2.950	6,185,724
2023-07-10	2.950	2.960	2.930	2.940	2.940	5,647,580
2023-07-07	2.940	2.980	2.930	2.950	2.950	8,593,143
2023-07-06	2.920	2.970	2.910	2.950	2.950	8,577,486
2023-07-05	2.930	2.960	2.920	2.930	2.930	6,235,800
2023-07-04	2.940	2.960	2.920	2.940	2.940	5,830,824
2023-07-03	2.900	2.960	2.900	2.950	2.950	8,934,572
2023-06-30	2.920	2.950	2.900	2.920	2.920	10,172,620
2023-06-29	2.880	2.910	2.850	2.880	2.880	6,002,910
2023-06-28	2.930	2.960	2.880	2.900	2.900	8,451,775
2023-06-27	2.840	2.970	2.840	2.950	2.950	12,957,107
2023-06-26	2.900	2.900	2.850	2.850	2.850	6,238,350
2023-06-21	2.890	2.930	2.890	2.910	2.910	8,046,884
2023-06-20	2.980	2.980	2.890	2.910	2.910	11,422,270
2023-06-19	3.030	3.030	2.960	2.970	2.970	8,230,100
2023-06-16	3.010	3.040	3.000	3.020	3.020	11,544,477
2023-06-15	2.980	3.010	2.960	3.000	3.000	8,572,574
2023-06-14	3.010	3.030	2.970	2.970	2.970	9,051,642
2023-06-13	3.000	3.040	2.970	3.030	3.030	12,901,640
2023-06-12	3.010	3.040	2.960	3.010	3.010	9,147,291
2023-06-09	3.060	3.060	2.990	3.020	3.020	15,660,253
2023-06-08	2.980	3.070	2.960	3.040	3.040	21,142,101
2023-06-07	2.960	3.050	2.960	2.980	2.980	11,678,800
2023-06-06	2.960	3.070	2.950	2.960	2.960	17,818,065
2023-06-05	2.970	2.970	2.920	2.960	2.960	9,863,835
2023-06-02	2.870	2.990	2.870	2.980	2.980	18,089,919
2023-06-01	2.870	2.890	2.840	2.860	2.860	5,866,076
2023-05-31	2.870	2.920	2.870	2.880	2.880	7,621,256
2023-05-30	2.840	2.900	2.820	2.890	2.890	7,513,860
2023-05-29	2.940	2.940	2.820	2.850	2.850	13,267,504
2023-05-26	2.900	2.940	2.880	2.930	2.930	6,346,999
2023-05-25	2.900	2.940	2.880	2.910	2.910	8,356,754
2023-05-24	2.970	2.980	2.910	2.910	2.910	14,984,005
2023-05-23	3.000	3.040	2.980	2.980	2.980	12,276,466
2023-05-22	3.000	3.050	2.960	3.010	3.010	25,661,654
2023-05-19	3.030	3.320	2.970	3.090	3.090	42,250,366
2023-05-18	3.060	3.060	3.020	3.030	3.030	7,730,128
2023-05-17	3.040	3.070	3.020	3.050	3.050	5,878,639
2023-05-16	3.080	3.100	3.030	3.050	3.050	9,100,938
2023-05-15	3.110	3.110	3.040	3.090	3.090	10,250,094
2023-05-12	3.110	3.150	3.090	3.100	3.100	8,397,424
2023-05-11	3.080	3.140	3.070	3.120	3.120	9,233,231
2023-05-10	3.100	3.140	3.070	3.090	3.090	11,473,250
2023-05-09	3.100	3.180	3.090	3.110	3.110	18,874,191
2023-05-08	3.110	3.130	3.060	3.120	3.120	15,509,993
2023-05-05	3.030	3.150	3.030	3.130	3.130	25,348,726
2023-05-04	2.980	3.060	2.940	3.050	3.050	14,519,570

← NewerPage 14 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.