Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.640	2.720	2.630	2.700	2.700	17,256,716
2022-11-01	2.620	2.670	2.600	2.660	2.660	16,012,527
2022-10-31	2.610	2.640	2.570	2.610	2.610	17,836,990
2022-10-28	2.740	2.750	2.620	2.650	2.650	24,434,965
2022-10-27	2.740	2.780	2.730	2.770	2.770	17,280,687
2022-10-26	2.750	2.780	2.730	2.740	2.740	20,805,634
2022-10-25	2.790	2.800	2.680	2.740	2.740	23,947,130
2022-10-24	2.920	2.930	2.790	2.800	2.800	30,890,600
2022-10-21	2.890	2.940	2.870	2.920	2.920	29,216,124
2022-10-20	2.860	2.890	2.840	2.860	2.860	19,583,564
2022-10-19	2.930	2.960	2.880	2.880	2.880	24,012,479
2022-10-18	2.940	2.990	2.920	2.930	2.930	29,353,647
2022-10-17	2.900	2.960	2.850	2.940	2.940	33,593,626
2022-10-14	2.890	2.950	2.880	2.920	2.920	31,821,417
2022-10-13	2.910	2.920	2.840	2.870	2.870	35,963,468
2022-10-12	2.890	2.940	2.830	2.940	2.940	30,127,940
2022-10-11	2.940	2.960	2.840	2.890	2.890	28,553,700
2022-10-10	2.970	3.060	2.920	2.930	2.930	35,367,815
2022-09-30	3.030	3.050	2.960	2.970	2.970	34,583,905
2022-09-29	3.060	3.090	2.950	2.960	2.960	41,930,495
2022-09-28	3.150	3.170	3.030	3.040	3.040	41,990,874
2022-09-27	3.200	3.240	3.050	3.190	3.190	71,461,462
2022-09-26	3.300	3.430	3.210	3.240	3.240	96,763,671
2022-09-23	3.220	3.530	3.210	3.310	3.310	81,007,822
2022-09-22	3.300	3.370	3.210	3.210	3.210	33,371,263
2022-09-21	3.200	3.350	3.150	3.310	3.310	40,470,967
2022-09-20	3.280	3.390	3.190	3.210	3.210	34,660,288
2022-09-19	3.280	3.330	3.190	3.260	3.260	32,260,240
2022-09-16	3.430	3.500	3.300	3.300	3.300	60,055,147
2022-09-15	3.410	3.490	3.330	3.460	3.460	56,479,183
2022-09-14	3.390	3.510	3.360	3.380	3.380	46,302,509
2022-09-13	3.540	3.540	3.410	3.440	3.440	54,303,015
2022-09-09	3.510	3.620	3.460	3.560	3.560	64,182,797
2022-09-08	3.470	3.550	3.410	3.520	3.520	51,725,587
2022-09-07	3.410	3.520	3.350	3.460	3.460	57,467,118
2022-09-06	3.330	3.480	3.310	3.440	3.440	72,711,169
2022-09-05	3.210	3.330	3.190	3.320	3.320	55,350,463
2022-09-02	3.300	3.300	3.160	3.220	3.220	69,883,951
2022-09-01	3.140	3.450	3.110	3.310	3.310	104,382,616
2022-08-31	3.140	3.200	3.120	3.140	3.140	29,001,608
2022-08-30	3.100	3.180	3.100	3.140	3.140	30,955,323
2022-08-29	3.050	3.110	3.030	3.090	3.090	15,734,037
2022-08-26	3.120	3.130	3.080	3.080	3.080	11,015,681
2022-08-25	3.080	3.150	3.050	3.110	3.110	24,274,064
2022-08-24	3.140	3.170	3.050	3.070	3.070	28,072,070
2022-08-23	3.170	3.180	3.120	3.150	3.150	16,502,249
2022-08-22	3.170	3.220	3.110	3.180	3.180	26,823,153
2022-08-19	3.120	3.200	3.120	3.140	3.140	23,885,577
2022-08-18	3.170	3.180	3.110	3.120	3.120	22,354,460
2022-08-17	3.200	3.240	3.160	3.190	3.190	36,098,612
2022-08-16	3.080	3.340	3.080	3.210	3.210	55,177,102
2022-08-15	3.130	3.180	3.080	3.080	3.080	21,212,160
2022-08-12	3.100	3.160	3.080	3.140	3.140	20,931,160
2022-08-11	3.060	3.110	3.060	3.110	3.110	16,880,569
2022-08-10	3.090	3.110	3.050	3.060	3.060	15,480,070
2022-08-09	3.120	3.150	3.080	3.110	3.110	21,190,966
2022-08-08	3.100	3.220	3.100	3.130	3.130	27,379,159
2022-08-05	3.060	3.090	3.030	3.090	3.090	19,751,201
2022-08-04	3.040	3.060	3.000	3.060	3.060	17,930,188
2022-08-03	3.090	3.160	3.020	3.030	3.030	31,361,294

← NewerPage 17 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.