Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.290 | 3.290 | 3.060 | 3.090 | 3.090 | 43,286,815 |
| 2022-08-01 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 33,932,059 |
| 2022-07-29 | 3.490 | 3.510 | 3.330 | 3.360 | 3.360 | 52,824,096 |
| 2022-07-28 | 3.420 | 3.560 | 3.380 | 3.470 | 3.470 | 56,570,070 |
| 2022-07-27 | 3.500 | 3.510 | 3.380 | 3.400 | 3.400 | 54,581,068 |
| 2022-07-26 | 3.320 | 3.600 | 3.290 | 3.530 | 3.530 | 93,846,193 |
| 2022-07-25 | 3.250 | 3.450 | 3.250 | 3.360 | 3.360 | 51,844,649 |
| 2022-07-22 | 3.290 | 3.310 | 3.230 | 3.250 | 3.250 | 22,188,953 |
| 2022-07-21 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 41,266,149 |
| 2022-07-20 | 3.480 | 3.500 | 3.380 | 3.380 | 3.380 | 39,313,231 |
| 2022-07-19 | 3.350 | 3.500 | 3.320 | 3.460 | 3.460 | 66,070,103 |
| 2022-07-18 | 3.160 | 3.390 | 3.140 | 3.360 | 3.360 | 58,574,579 |
| 2022-07-15 | 3.460 | 3.500 | 3.260 | 3.260 | 3.260 | 90,235,110 |
| 2022-07-14 | 3.430 | 3.770 | 3.430 | 3.690 | 3.616 | 131,970,236 |
| 2022-07-13 | 3.350 | 3.500 | 3.340 | 3.440 | 3.371 | 47,067,795 |
| 2022-07-12 | 3.290 | 3.370 | 3.280 | 3.350 | 3.283 | 27,199,496 |
| 2022-07-11 | 3.310 | 3.350 | 3.260 | 3.300 | 3.234 | 18,871,444 |
| 2022-07-08 | 3.300 | 3.360 | 3.280 | 3.320 | 3.253 | 23,197,310 |
| 2022-07-07 | 3.340 | 3.390 | 3.300 | 3.300 | 3.234 | 24,999,652 |
| 2022-07-06 | 3.410 | 3.410 | 3.310 | 3.350 | 3.283 | 31,348,967 |
| 2022-07-05 | 3.420 | 3.450 | 3.370 | 3.410 | 3.342 | 26,001,293 |
| 2022-07-04 | 3.470 | 3.510 | 3.410 | 3.450 | 3.381 | 32,859,555 |
| 2022-07-01 | 3.520 | 3.620 | 3.460 | 3.500 | 3.430 | 53,847,073 |
| 2022-06-30 | 3.510 | 3.560 | 3.440 | 3.510 | 3.440 | 62,082,467 |
| 2022-06-29 | 3.390 | 3.610 | 3.360 | 3.550 | 3.479 | 91,152,762 |
| 2022-06-28 | 3.390 | 3.400 | 3.330 | 3.370 | 3.302 | 35,864,844 |
| 2022-06-27 | 3.400 | 3.430 | 3.380 | 3.390 | 3.322 | 26,869,268 |
| 2022-06-24 | 3.470 | 3.470 | 3.370 | 3.400 | 3.332 | 38,900,711 |
| 2022-06-23 | 3.440 | 3.490 | 3.380 | 3.450 | 3.381 | 32,051,807 |
| 2022-06-22 | 3.550 | 3.600 | 3.420 | 3.430 | 3.361 | 50,545,873 |
| 2022-06-21 | 3.500 | 3.650 | 3.480 | 3.570 | 3.498 | 55,270,500 |
| 2022-06-20 | 3.480 | 3.580 | 3.480 | 3.510 | 3.440 | 30,873,189 |
| 2022-06-17 | 3.560 | 3.610 | 3.440 | 3.480 | 3.410 | 45,497,559 |
| 2022-06-16 | 3.620 | 3.700 | 3.540 | 3.600 | 3.528 | 60,708,634 |
| 2022-06-15 | 3.550 | 3.820 | 3.520 | 3.690 | 3.616 | 102,281,668 |
| 2022-06-14 | 3.400 | 3.620 | 3.370 | 3.570 | 3.498 | 55,890,316 |
| 2022-06-13 | 3.470 | 3.500 | 3.370 | 3.420 | 3.351 | 44,584,287 |
| 2022-06-10 | 3.480 | 3.560 | 3.430 | 3.520 | 3.449 | 41,970,084 |
| 2022-06-09 | 3.520 | 3.620 | 3.510 | 3.520 | 3.449 | 35,788,991 |
| 2022-06-08 | 3.600 | 3.610 | 3.500 | 3.540 | 3.469 | 44,087,254 |
| 2022-06-07 | 3.550 | 3.650 | 3.540 | 3.640 | 3.567 | 61,306,767 |
| 2022-06-06 | 3.620 | 3.620 | 3.500 | 3.590 | 3.518 | 58,906,685 |
| 2022-06-02 | 3.730 | 3.790 | 3.600 | 3.610 | 3.538 | 68,865,665 |
| 2022-06-01 | 3.830 | 3.880 | 3.720 | 3.790 | 3.714 | 58,077,060 |
| 2022-05-31 | 3.930 | 4.020 | 3.850 | 3.880 | 3.802 | 59,442,367 |
| 2022-05-30 | 3.850 | 3.970 | 3.780 | 3.890 | 3.812 | 64,664,221 |
| 2022-05-27 | 3.900 | 3.950 | 3.820 | 3.870 | 3.792 | 78,885,865 |
| 2022-05-26 | 3.990 | 4.120 | 3.850 | 3.920 | 3.841 | 130,312,446 |
| 2022-05-25 | 3.750 | 4.130 | 3.670 | 4.110 | 4.028 | 157,829,160 |
| 2022-05-24 | 3.980 | 3.990 | 3.710 | 3.750 | 3.675 | 86,993,061 |
| 2022-05-23 | 4.010 | 4.080 | 3.960 | 3.980 | 3.900 | 65,485,905 |
| 2022-05-20 | 4.090 | 4.150 | 3.950 | 4.030 | 3.949 | 89,713,259 |
| 2022-05-19 | 3.880 | 4.120 | 3.860 | 4.060 | 3.979 | 102,556,672 |
| 2022-05-18 | 3.950 | 4.090 | 3.920 | 3.980 | 3.900 | 82,208,415 |
| 2022-05-17 | 4.200 | 4.230 | 3.930 | 4.000 | 3.920 | 113,886,538 |
| 2022-05-16 | 4.410 | 4.480 | 4.230 | 4.240 | 4.155 | 130,744,385 |
| 2022-05-13 | 4.130 | 4.460 | 4.020 | 4.310 | 4.224 | 173,469,799 |
| 2022-05-12 | 4.900 | 5.090 | 4.190 | 4.260 | 4.175 | 244,680,038 |
| 2022-05-11 | 4.410 | 4.810 | 4.230 | 4.660 | 4.567 | 273,589,884 |
| 2022-05-10 | 4.100 | 4.470 | 4.040 | 4.370 | 4.282 | 147,048,988 |
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.