Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.010 | 4.330 | 3.940 | 4.170 | 4.086 | 129,836,256 |
| 2022-05-06 | 4.230 | 4.280 | 4.050 | 4.050 | 3.969 | 151,547,268 |
| 2022-05-05 | 4.260 | 4.600 | 4.170 | 4.500 | 4.410 | 243,439,382 |
| 2022-04-29 | 4.060 | 4.490 | 3.970 | 4.180 | 4.096 | 205,111,541 |
| 2022-04-28 | 3.890 | 4.260 | 3.830 | 4.200 | 4.116 | 197,837,357 |
| 2022-04-27 | 3.780 | 4.110 | 3.730 | 3.960 | 3.881 | 190,703,535 |
| 2022-04-26 | 3.760 | 4.040 | 3.710 | 3.920 | 3.841 | 190,332,140 |
| 2022-04-25 | 3.830 | 4.080 | 3.670 | 3.670 | 3.596 | 152,140,256 |
| 2022-04-22 | 4.160 | 4.260 | 4.060 | 4.060 | 3.979 | 164,232,855 |
| 2022-04-21 | 4.690 | 5.000 | 4.510 | 4.510 | 4.420 | 130,687,375 |
| 2022-04-20 | 5.760 | 5.920 | 5.010 | 5.010 | 4.910 | 253,891,430 |
| 2022-04-19 | 5.000 | 5.570 | 4.900 | 5.570 | 5.458 | 274,249,403 |
| 2022-04-18 | 4.480 | 5.060 | 4.330 | 5.060 | 4.959 | 303,143,601 |
| 2022-04-15 | 4.500 | 4.960 | 4.430 | 4.600 | 4.508 | 270,118,411 |
| 2022-04-14 | 4.400 | 4.690 | 4.240 | 4.510 | 4.420 | 216,400,378 |
| 2022-04-13 | 4.600 | 4.850 | 4.490 | 4.490 | 4.400 | 285,910,119 |
| 2022-04-12 | 5.290 | 6.060 | 4.990 | 4.990 | 4.890 | 375,591,107 |
| 2022-04-11 | 5.540 | 5.540 | 5.500 | 5.540 | 5.429 | 295,682,032 |
| 2022-04-08 | 5.040 | 5.040 | 5.040 | 5.040 | 4.939 | 34,878,751 |
| 2022-04-07 | 4.490 | 4.740 | 4.280 | 4.580 | 4.488 | 203,032,941 |
| 2022-04-06 | 4.550 | 4.900 | 4.280 | 4.730 | 4.635 | 253,613,897 |
| 2022-04-01 | 4.250 | 4.620 | 4.030 | 4.450 | 4.361 | 207,254,166 |
| 2022-03-31 | 4.500 | 4.720 | 4.200 | 4.260 | 4.175 | 253,656,647 |
| 2022-03-30 | 3.950 | 4.290 | 3.950 | 4.290 | 4.204 | 109,936,127 |
| 2022-03-29 | 4.020 | 4.150 | 3.820 | 3.900 | 3.822 | 130,704,236 |
| 2022-03-28 | 3.850 | 4.320 | 3.780 | 4.140 | 4.057 | 188,903,509 |
| 2022-03-25 | 3.680 | 4.080 | 3.560 | 3.940 | 3.861 | 194,964,983 |
| 2022-03-24 | 3.600 | 3.910 | 3.560 | 3.710 | 3.636 | 149,244,571 |
| 2022-03-23 | 3.880 | 4.070 | 3.590 | 3.820 | 3.743 | 256,689,240 |
| 2022-03-22 | 3.300 | 3.700 | 3.190 | 3.700 | 3.626 | 110,652,448 |
| 2022-03-21 | 3.090 | 3.360 | 3.090 | 3.360 | 3.293 | 105,660,002 |
| 2022-03-18 | 2.950 | 3.060 | 2.940 | 3.050 | 2.989 | 20,034,186 |
| 2022-03-17 | 2.910 | 3.060 | 2.910 | 2.980 | 2.920 | 22,780,728 |
| 2022-03-16 | 2.750 | 2.870 | 2.670 | 2.860 | 2.803 | 13,201,877 |
| 2022-03-15 | 2.930 | 2.940 | 2.710 | 2.710 | 2.656 | 14,717,320 |
| 2022-03-14 | 3.010 | 3.070 | 2.940 | 2.940 | 2.881 | 9,007,849 |
| 2022-03-11 | 2.970 | 3.040 | 2.900 | 3.030 | 2.969 | 9,295,220 |
| 2022-03-10 | 3.050 | 3.060 | 2.990 | 3.000 | 2.940 | 8,820,519 |
| 2022-03-09 | 3.080 | 3.130 | 2.880 | 2.980 | 2.920 | 13,638,025 |
| 2022-03-08 | 3.170 | 3.180 | 3.050 | 3.060 | 2.999 | 12,489,315 |
| 2022-03-07 | 3.170 | 3.240 | 3.160 | 3.170 | 3.106 | 15,578,856 |
| 2022-03-04 | 3.250 | 3.260 | 3.160 | 3.180 | 3.116 | 11,630,027 |
| 2022-03-03 | 3.130 | 3.250 | 3.130 | 3.250 | 3.185 | 17,544,857 |
| 2022-03-02 | 3.090 | 3.190 | 3.080 | 3.120 | 3.057 | 10,511,071 |
| 2022-03-01 | 3.080 | 3.120 | 3.070 | 3.110 | 3.048 | 5,469,507 |
| 2022-02-28 | 3.100 | 3.130 | 3.050 | 3.090 | 3.028 | 7,557,433 |
| 2022-02-25 | 3.100 | 3.140 | 3.100 | 3.110 | 3.048 | 9,454,476 |
| 2022-02-24 | 3.180 | 3.200 | 3.040 | 3.080 | 3.018 | 17,739,468 |
| 2022-02-23 | 3.280 | 3.280 | 3.180 | 3.210 | 3.146 | 13,607,417 |
| 2022-02-22 | 3.270 | 3.340 | 3.230 | 3.260 | 3.195 | 16,189,466 |
| 2022-02-21 | 3.270 | 3.300 | 3.220 | 3.290 | 3.224 | 13,933,118 |
| 2022-02-18 | 3.160 | 3.270 | 3.160 | 3.260 | 3.195 | 14,690,241 |
| 2022-02-17 | 3.260 | 3.290 | 3.150 | 3.170 | 3.106 | 12,380,149 |
| 2022-02-16 | 3.200 | 3.300 | 3.170 | 3.250 | 3.185 | 14,847,769 |
| 2022-02-15 | 3.210 | 3.230 | 3.160 | 3.180 | 3.116 | 15,859,077 |
| 2022-02-14 | 3.310 | 3.310 | 3.190 | 3.210 | 3.146 | 19,736,321 |
| 2022-02-11 | 3.270 | 3.430 | 3.270 | 3.310 | 3.244 | 41,442,142 |
| 2022-02-10 | 3.220 | 3.260 | 3.180 | 3.260 | 3.195 | 16,141,120 |
| 2022-02-09 | 3.200 | 3.230 | 3.160 | 3.210 | 3.146 | 16,928,000 |
| 2022-02-08 | 3.060 | 3.180 | 3.060 | 3.180 | 3.116 | 11,479,237 |
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.