Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.020	3.090	3.000	3.090	3.028	10,198,417
2022-01-28	2.920	3.050	2.920	3.020	2.959	12,225,439
2022-01-27	3.020	3.030	2.860	2.940	2.881	19,087,631
2022-01-26	2.990	3.060	2.990	3.030	2.969	9,029,076
2022-01-25	3.100	3.110	2.990	3.010	2.950	14,881,286
2022-01-24	3.100	3.150	3.050	3.110	3.048	10,775,549
2022-01-21	3.150	3.200	3.100	3.130	3.067	13,863,979
2022-01-20	3.130	3.240	3.130	3.150	3.087	16,360,291
2022-01-19	3.080	3.190	3.080	3.160	3.097	16,894,138
2022-01-18	3.120	3.140	3.060	3.100	3.038	15,741,996
2022-01-17	3.140	3.190	3.100	3.100	3.038	14,872,042
2022-01-14	3.200	3.250	3.090	3.110	3.048	27,596,760
2022-01-13	3.190	3.320	3.170	3.210	3.146	33,213,765
2022-01-12	3.230	3.340	3.170	3.200	3.136	34,465,056
2022-01-11	3.150	3.480	3.150	3.230	3.165	64,443,494
2022-01-10	3.120	3.200	3.080	3.180	3.116	24,045,485
2022-01-07	3.050	3.170	3.040	3.140	3.077	36,245,596
2022-01-06	2.980	3.080	2.980	3.030	2.969	17,529,259
2022-01-05	3.010	3.050	2.970	3.000	2.940	15,741,409
2022-01-04	2.920	3.010	2.900	3.000	2.940	17,233,082
2021-12-31	2.870	2.960	2.860	2.920	2.861	16,975,118
2021-12-30	2.870	2.900	2.860	2.870	2.812	11,656,030
2021-12-29	2.900	2.910	2.860	2.880	2.822	10,720,885
2021-12-28	2.950	2.970	2.870	2.900	2.842	16,495,112
2021-12-27	2.930	3.020	2.920	2.970	2.910	20,314,157
2021-12-24	3.020	3.030	2.910	2.930	2.871	33,738,117
2021-12-23	3.110	3.180	3.000	3.040	2.979	78,715,661
2021-12-22	3.460	3.490	3.140	3.210	3.146	133,864,692
2021-12-21	2.900	3.170	2.890	3.170	3.106	44,756,886
2021-12-20	2.850	2.980	2.840	2.880	2.822	28,381,899
2021-12-17	2.770	2.860	2.740	2.840	2.783	13,475,245
2021-12-16	2.740	2.790	2.730	2.780	2.724	8,084,685
2021-12-15	2.680	2.800	2.670	2.740	2.685	18,106,257
2021-12-14	2.710	2.710	2.660	2.680	2.626	7,734,766
2021-12-13	2.700	2.760	2.680	2.720	2.666	10,172,984
2021-12-10	2.720	2.720	2.680	2.690	2.636	4,967,459
2021-12-09	2.680	2.730	2.670	2.720	2.666	7,549,363
2021-12-08	2.700	2.710	2.680	2.690	2.636	6,636,055
2021-12-07	2.710	2.730	2.660	2.700	2.646	12,258,359
2021-12-06	2.670	2.710	2.640	2.650	2.597	8,420,580
2021-12-03	2.650	2.680	2.620	2.660	2.607	5,995,461
2021-12-02	2.650	2.660	2.630	2.640	2.587	5,465,682
2021-12-01	2.620	2.660	2.620	2.660	2.607	4,662,568
2021-11-30	2.650	2.650	2.610	2.630	2.577	4,053,828
2021-11-29	2.650	2.660	2.620	2.650	2.597	3,651,669
2021-11-26	2.660	2.670	2.640	2.660	2.607	4,689,070
2021-11-25	2.660	2.690	2.660	2.670	2.617	3,567,930
2021-11-24	2.640	2.670	2.640	2.660	2.607	3,422,802
2021-11-23	2.640	2.660	2.620	2.650	2.597	3,833,319
2021-11-22	2.660	2.670	2.630	2.640	2.587	3,748,284
2021-11-19	2.620	2.680	2.610	2.660	2.607	5,371,160
2021-11-18	2.630	2.650	2.610	2.610	2.558	3,717,530
2021-11-17	2.640	2.660	2.610	2.640	2.587	4,504,974
2021-11-16	2.680	2.700	2.640	2.650	2.597	4,606,349
2021-11-15	2.630	2.690	2.630	2.670	2.617	5,415,083
2021-11-12	2.680	2.690	2.620	2.650	2.597	6,067,000
2021-11-11	2.580	2.710	2.570	2.660	2.607	11,639,558
2021-11-10	2.520	2.590	2.510	2.590	2.538	6,686,009
2021-11-09	2.510	2.530	2.510	2.520	2.470	2,747,475
2021-11-08	2.520	2.530	2.500	2.510	2.460	3,143,092

← NewerPage 20 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.