Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.940	3.010	2.930	3.000	3.000	11,966,804
2023-04-27	2.950	2.960	2.920	2.940	2.940	6,948,789
2023-04-26	2.900	2.960	2.880	2.950	2.950	7,451,972
2023-04-25	2.980	2.990	2.890	2.930	2.930	11,673,899
2023-04-24	2.990	3.010	2.920	2.960	2.960	12,532,261
2023-04-21	3.060	3.090	3.000	3.000	3.000	13,637,997
2023-04-20	3.130	3.140	3.000	3.060	3.060	20,513,369
2023-04-19	3.200	3.200	3.130	3.140	3.140	13,071,500
2023-04-18	3.210	3.220	3.180	3.190	3.190	11,132,291
2023-04-17	3.200	3.220	3.170	3.210	3.210	10,909,665
2023-04-14	3.210	3.230	3.190	3.200	3.200	9,587,200
2023-04-13	3.200	3.220	3.180	3.200	3.200	9,878,464
2023-04-12	3.210	3.250	3.150	3.210	3.210	16,295,633
2023-04-11	3.180	3.220	3.130	3.210	3.210	13,657,174
2023-04-10	3.210	3.230	3.160	3.170	3.170	14,920,600
2023-04-07	3.140	3.260	3.140	3.240	3.240	26,778,716
2023-04-06	3.160	3.170	3.130	3.140	3.140	9,927,766
2023-04-04	3.170	3.190	3.150	3.160	3.160	14,589,909
2023-04-03	3.150	3.210	3.140	3.190	3.190	17,000,596
2023-03-31	3.130	3.160	3.120	3.150	3.150	10,846,052
2023-03-30	3.220	3.230	3.120	3.130	3.130	23,628,738
2023-03-29	3.220	3.250	3.190	3.220	3.220	20,134,440
2023-03-28	3.250	3.280	3.210	3.210	3.210	21,576,341
2023-03-27	3.310	3.340	3.220	3.250	3.250	56,697,937
2023-03-24	3.200	3.520	3.180	3.420	3.420	72,592,718
2023-03-23	3.230	3.250	3.190	3.210	3.210	15,892,984
2023-03-22	3.210	3.250	3.200	3.250	3.250	13,753,015
2023-03-21	3.200	3.220	3.160	3.220	3.220	14,836,476
2023-03-20	3.250	3.270	3.190	3.190	3.190	20,456,734
2023-03-17	3.240	3.270	3.220	3.250	3.250	11,999,207
2023-03-16	3.250	3.270	3.200	3.210	3.210	12,548,039
2023-03-15	3.240	3.280	3.230	3.260	3.260	15,118,700
2023-03-14	3.240	3.250	3.190	3.220	3.220	16,480,984
2023-03-13	3.260	3.320	3.220	3.260	3.260	18,228,600
2023-03-10	3.360	3.380	3.270	3.290	3.290	25,403,187
2023-03-09	3.400	3.420	3.350	3.380	3.380	16,545,500
2023-03-08	3.400	3.440	3.380	3.410	3.410	14,945,526
2023-03-07	3.500	3.500	3.420	3.420	3.420	21,268,520
2023-03-06	3.520	3.540	3.460	3.490	3.490	25,086,660
2023-03-03	3.530	3.570	3.510	3.530	3.530	26,435,688
2023-03-02	3.600	3.610	3.510	3.540	3.540	40,891,349
2023-03-01	3.550	3.650	3.510	3.600	3.600	76,391,486
2023-02-28	3.480	3.540	3.420	3.530	3.530	50,777,435
2023-02-27	3.560	3.600	3.450	3.460	3.460	46,713,337
2023-02-24	3.520	3.540	3.420	3.490	3.490	49,768,271
2023-02-23	3.560	3.620	3.500	3.550	3.550	85,384,061
2023-02-22	3.570	3.690	3.480	3.570	3.570	158,568,426
2023-02-21	3.460	3.560	3.460	3.560	3.560	62,697,537
2023-02-20	3.190	3.250	3.180	3.240	3.240	13,035,545
2023-02-17	3.230	3.250	3.200	3.200	3.200	14,827,450
2023-02-16	3.290	3.320	3.200	3.230	3.230	24,960,900
2023-02-15	3.340	3.340	3.280	3.290	3.290	17,161,751
2023-02-14	3.340	3.420	3.320	3.340	3.340	23,990,728
2023-02-13	3.350	3.350	3.290	3.340	3.340	19,259,241
2023-02-10	3.300	3.350	3.280	3.340	3.340	19,099,866
2023-02-09	3.320	3.320	3.260	3.310	3.310	15,515,129
2023-02-08	3.300	3.360	3.300	3.300	3.300	17,982,714
2023-02-07	3.290	3.360	3.280	3.320	3.320	19,766,963
2023-02-06	3.260	3.290	3.210	3.280	3.280	12,132,217
2023-02-03	3.340	3.340	3.260	3.290	3.290	20,825,014

← NewerPage 15 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.