Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.100	2.130	2.010	2.020	2.020	27,871,513
2026-07-16	2.070	2.120	2.030	2.090	2.090	27,211,327
2026-07-15	2.000	2.100	1.990	2.060	2.060	26,596,728
2026-07-14	1.950	2.010	1.930	2.010	2.010	16,373,381
2026-07-13	2.020	2.060	1.950	1.960	1.960	23,150,065
2026-07-10	1.940	2.090	1.900	2.030	2.030	36,565,266
2026-07-09	1.970	2.000	1.930	1.950	1.950	16,321,939
2026-07-08	1.960	1.980	1.930	1.970	1.970	12,981,940
2026-07-07	2.030	2.040	1.950	1.970	1.970	18,322,646
2026-07-06	2.040	2.070	2.010	2.040	2.040	15,342,386
2026-07-03	2.020	2.050	1.990	2.040	2.040	20,532,991
2026-07-02	2.000	2.090	2.000	2.010	2.010	22,309,073
2026-07-01	1.980	2.050	1.940	2.010	2.010	24,899,646
2026-06-30	1.990	2.010	1.930	1.960	1.960	18,229,050
2026-06-29	2.000	2.020	1.920	1.990	1.990	23,134,778
2026-06-26	2.040	2.070	1.990	2.000	2.000	26,346,022
2026-06-25	2.090	2.120	2.040	2.080	2.080	26,186,680
2026-06-24	2.250	2.300	2.050	2.080	2.080	40,445,192
2026-06-23	2.120	2.240	2.100	2.190	2.190	37,511,614
2026-06-22	2.110	2.130	2.030	2.120	2.120	22,303,757
2026-06-18	2.120	2.170	2.070	2.110	2.110	21,925,703
2026-06-17	2.220	2.230	2.120	2.130	2.130	28,187,305
2026-06-16	2.260	2.260	2.210	2.220	2.220	20,165,742
2026-06-15	2.300	2.360	2.240	2.260	2.260	28,438,702
2026-06-12	2.260	2.330	2.220	2.300	2.300	27,918,663
2026-06-11	2.270	2.310	2.210	2.250	2.250	21,963,558
2026-06-10	2.290	2.320	2.260	2.290	2.290	27,860,838
2026-06-09	2.450	2.480	2.270	2.310	2.310	50,917,702
2026-06-08	2.450	2.540	2.410	2.450	2.450	37,949,278
2026-06-05	2.460	2.610	2.460	2.510	2.510	44,652,776
2026-06-04	2.500	2.660	2.460	2.520	2.520	63,149,800
2026-06-03	2.580	2.580	2.440	2.500	2.500	46,246,776
2026-06-02	2.640	2.710	2.540	2.570	2.570	60,764,416
2026-06-01	2.570	2.780	2.520	2.650	2.650	104,649,078
2026-05-29	2.460	2.670	2.450	2.670	2.670	88,476,396
2026-05-28	2.370	2.450	2.350	2.430	2.430	25,786,870
2026-05-27	2.530	2.550	2.370	2.390	2.390	27,630,812
2026-05-26	2.550	2.570	2.500	2.530	2.530	13,137,281
2026-05-25	2.490	2.570	2.490	2.550	2.550	16,306,471
2026-05-22	2.480	2.510	2.460	2.500	2.500	14,380,739
2026-05-21	2.610	2.620	2.470	2.480	2.480	22,872,200
2026-05-20	2.590	2.630	2.570	2.600	2.600	16,562,274
2026-05-19	2.570	2.610	2.550	2.610	2.610	18,940,630
2026-05-18	2.540	2.580	2.510	2.580	2.580	14,948,443
2026-05-15	2.570	2.580	2.530	2.550	2.550	18,885,898
2026-05-14	2.630	2.650	2.580	2.580	2.580	18,520,768
2026-05-13	2.670	2.680	2.610	2.630	2.630	24,165,832
2026-05-12	2.730	2.730	2.660	2.680	2.680	27,079,317
2026-05-11	2.690	2.740	2.670	2.720	2.720	35,957,984
2026-05-08	2.630	2.670	2.620	2.660	2.660	22,059,002
2026-05-07	2.690	2.700	2.610	2.620	2.620	25,453,297
2026-05-06	2.690	2.700	2.650	2.700	2.700	25,838,587
2026-04-30	2.620	2.700	2.610	2.670	2.670	35,736,275
2026-04-29	2.550	2.630	2.540	2.610	2.610	22,423,188
2026-04-28	2.540	2.580	2.520	2.550	2.550	13,211,390
2026-04-27	2.540	2.580	2.480	2.560	2.560	17,954,526
2026-04-24	2.510	2.540	2.490	2.530	2.530	12,342,622
2026-04-23	2.560	2.570	2.510	2.530	2.530	16,816,721
2026-04-22	2.560	2.590	2.560	2.570	2.570	11,827,096
2026-04-21	2.570	2.600	2.560	2.570	2.570	10,525,555

← NewerPage 2 of 5 · 242 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.