Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.350 | 3.380 | 3.290 | 3.340 | 3.340 | 23,966,771 |
| 2023-02-01 | 3.330 | 3.360 | 3.290 | 3.350 | 3.350 | 16,344,089 |
| 2023-01-31 | 3.280 | 3.350 | 3.240 | 3.340 | 3.340 | 28,330,443 |
| 2023-01-30 | 3.310 | 3.340 | 3.270 | 3.280 | 3.280 | 17,995,580 |
| 2023-01-20 | 3.200 | 3.280 | 3.180 | 3.270 | 3.270 | 20,171,700 |
| 2023-01-19 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 18,973,062 |
| 2023-01-18 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 15,695,400 |
| 2023-01-17 | 3.170 | 3.180 | 3.110 | 3.120 | 3.120 | 16,721,040 |
| 2023-01-16 | 3.140 | 3.170 | 3.080 | 3.160 | 3.160 | 19,031,598 |
| 2023-01-13 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 13,422,973 |
| 2023-01-12 | 3.150 | 3.180 | 3.090 | 3.120 | 3.120 | 19,817,221 |
| 2023-01-11 | 3.210 | 3.250 | 3.160 | 3.160 | 3.160 | 15,201,003 |
| 2023-01-10 | 3.230 | 3.240 | 3.180 | 3.180 | 3.180 | 16,711,300 |
| 2023-01-09 | 3.270 | 3.290 | 3.220 | 3.220 | 3.220 | 18,300,216 |
| 2023-01-06 | 3.380 | 3.420 | 3.260 | 3.260 | 3.260 | 25,790,128 |
| 2023-01-05 | 3.390 | 3.420 | 3.300 | 3.320 | 3.320 | 38,785,047 |
| 2023-01-04 | 3.280 | 3.520 | 3.260 | 3.400 | 3.400 | 51,721,858 |
| 2023-01-03 | 3.260 | 3.320 | 3.240 | 3.290 | 3.290 | 19,437,360 |
| 2022-12-30 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 12,638,051 |
| 2022-12-29 | 3.320 | 3.320 | 3.220 | 3.240 | 3.240 | 22,426,759 |
| 2022-12-28 | 3.300 | 3.370 | 3.260 | 3.300 | 3.300 | 21,591,858 |
| 2022-12-27 | 3.360 | 3.420 | 3.320 | 3.330 | 3.330 | 24,715,890 |
| 2022-12-26 | 3.360 | 3.410 | 3.300 | 3.360 | 3.360 | 22,486,478 |
| 2022-12-23 | 3.360 | 3.440 | 3.340 | 3.350 | 3.350 | 20,532,230 |
| 2022-12-22 | 3.480 | 3.530 | 3.350 | 3.390 | 3.390 | 26,428,807 |
| 2022-12-21 | 3.440 | 3.520 | 3.380 | 3.400 | 3.400 | 27,726,011 |
| 2022-12-20 | 3.530 | 3.560 | 3.250 | 3.440 | 3.440 | 56,293,411 |
| 2022-12-19 | 3.610 | 3.720 | 3.520 | 3.610 | 3.610 | 49,405,107 |
| 2022-12-16 | 3.690 | 3.750 | 3.550 | 3.640 | 3.640 | 59,065,682 |
| 2022-12-15 | 3.560 | 3.670 | 3.500 | 3.660 | 3.660 | 43,166,971 |
| 2022-12-14 | 3.610 | 3.690 | 3.530 | 3.610 | 3.610 | 43,834,189 |
| 2022-12-13 | 3.620 | 3.690 | 3.540 | 3.670 | 3.670 | 45,653,239 |
| 2022-12-12 | 3.640 | 3.700 | 3.570 | 3.640 | 3.640 | 65,385,096 |
| 2022-12-09 | 3.770 | 3.900 | 3.620 | 3.750 | 3.750 | 113,446,860 |
| 2022-12-08 | 3.570 | 3.930 | 3.560 | 3.770 | 3.770 | 130,950,644 |
| 2022-12-07 | 3.580 | 3.640 | 3.500 | 3.620 | 3.620 | 61,457,514 |
| 2022-12-06 | 3.640 | 3.740 | 3.570 | 3.660 | 3.660 | 79,719,711 |
| 2022-12-05 | 3.620 | 3.760 | 3.470 | 3.680 | 3.680 | 108,990,697 |
| 2022-12-02 | 3.700 | 3.730 | 3.510 | 3.580 | 3.580 | 131,674,892 |
| 2022-12-01 | 4.000 | 4.090 | 3.730 | 3.890 | 3.890 | 242,440,869 |
| 2022-11-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 35,358,513 |
| 2022-11-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 19,983,724 |
| 2022-11-28 | 3.150 | 3.320 | 3.030 | 3.290 | 3.290 | 84,882,618 |
| 2022-11-25 | 3.050 | 3.350 | 3.040 | 3.260 | 3.260 | 112,682,739 |
| 2022-11-24 | 3.050 | 3.180 | 3.020 | 3.050 | 3.050 | 53,984,147 |
| 2022-11-23 | 2.970 | 3.020 | 2.960 | 2.980 | 2.980 | 17,772,647 |
| 2022-11-22 | 2.960 | 3.090 | 2.910 | 2.990 | 2.990 | 38,159,040 |
| 2022-11-21 | 3.010 | 3.010 | 2.910 | 2.950 | 2.950 | 26,294,159 |
| 2022-11-18 | 3.090 | 3.110 | 3.010 | 3.020 | 3.020 | 27,970,972 |
| 2022-11-17 | 3.090 | 3.150 | 3.050 | 3.090 | 3.090 | 24,275,816 |
| 2022-11-16 | 3.130 | 3.180 | 3.060 | 3.090 | 3.090 | 38,526,688 |
| 2022-11-15 | 3.070 | 3.160 | 3.040 | 3.150 | 3.150 | 69,530,823 |
| 2022-11-14 | 3.180 | 3.190 | 3.030 | 3.070 | 3.070 | 95,467,444 |
| 2022-11-11 | 2.910 | 3.140 | 2.880 | 3.040 | 3.040 | 111,562,492 |
| 2022-11-10 | 2.800 | 2.870 | 2.800 | 2.850 | 2.850 | 20,957,486 |
| 2022-11-09 | 2.780 | 2.910 | 2.780 | 2.850 | 2.850 | 34,989,620 |
| 2022-11-08 | 2.790 | 2.810 | 2.750 | 2.770 | 2.770 | 13,376,762 |
| 2022-11-07 | 2.750 | 2.780 | 2.710 | 2.780 | 2.780 | 18,304,267 |
| 2022-11-04 | 2.670 | 2.750 | 2.670 | 2.740 | 2.740 | 17,209,960 |
| 2022-11-03 | 2.680 | 2.700 | 2.660 | 2.670 | 2.670 | 10,331,037 |
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.