Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.600	2.620	2.560	2.580	2.580	17,099,977
2026-04-17	2.610	2.660	2.590	2.610	2.610	19,972,070
2026-04-16	2.620	2.630	2.590	2.610	2.610	13,728,355
2026-04-15	2.700	2.710	2.610	2.610	2.610	23,031,395
2026-04-14	2.660	2.730	2.620	2.700	2.700	34,090,947
2026-04-13	2.560	2.740	2.540	2.650	2.650	31,996,734
2026-04-10	2.530	2.590	2.530	2.570	2.570	13,882,205
2026-04-09	2.570	2.570	2.520	2.530	2.530	13,218,599
2026-04-08	2.540	2.580	2.520	2.570	2.570	17,262,390
2026-04-07	2.480	2.510	2.450	2.500	2.500	14,096,345
2026-04-03	2.510	2.520	2.480	2.480	2.480	10,273,339
2026-04-02	2.560	2.570	2.510	2.510	2.510	14,136,039
2026-04-01	2.590	2.590	2.550	2.560	2.560	15,840,926
2026-03-31	2.570	2.620	2.540	2.560	2.560	23,076,556
2026-03-30	2.550	2.580	2.510	2.570	2.570	16,247,550
2026-03-27	2.510	2.580	2.500	2.570	2.570	14,422,894
2026-03-26	2.570	2.620	2.540	2.550	2.550	19,700,000
2026-03-25	2.580	2.600	2.540	2.580	2.580	26,273,024
2026-03-24	2.520	2.540	2.470	2.540	2.540	20,367,356
2026-03-23	2.600	2.600	2.470	2.480	2.480	32,211,007
2026-03-20	2.680	2.690	2.630	2.640	2.640	21,819,910
2026-03-19	2.750	2.760	2.670	2.670	2.670	38,209,000
2026-03-18	2.830	2.850	2.760	2.770	2.770	37,628,845
2026-03-17	2.840	2.930	2.830	2.850	2.850	56,117,051
2026-03-16	2.790	2.830	2.790	2.810	2.810	20,608,482
2026-03-13	2.800	2.820	2.790	2.800	2.800	21,044,687
2026-03-12	2.800	2.820	2.790	2.800	2.800	18,516,237
2026-03-11	2.800	2.820	2.790	2.810	2.810	16,385,150
2026-03-10	2.800	2.820	2.790	2.810	2.810	20,102,164
2026-03-09	2.790	2.800	2.770	2.790	2.790	18,656,000
2026-03-06	2.790	2.830	2.770	2.820	2.820	19,508,462
2026-03-05	2.790	2.820	2.770	2.790	2.790	18,588,651
2026-03-04	2.770	2.790	2.750	2.770	2.770	20,846,000
2026-03-03	2.840	2.860	2.780	2.790	2.790	38,808,215
2026-03-02	2.860	2.890	2.820	2.840	2.840	47,573,814
2026-02-27	2.880	2.900	2.860	2.890	2.890	38,639,061
2026-02-26	2.980	3.020	2.880	2.890	2.890	62,546,161
2026-02-25	2.880	3.030	2.880	2.990	2.990	83,268,368
2026-02-24	2.850	2.910	2.850	2.880	2.880	25,922,091
2026-02-13	2.890	2.920	2.840	2.850	2.850	37,825,072
2026-02-12	2.960	2.990	2.890	2.890	2.890	30,639,756
2026-02-11	2.960	2.990	2.930	2.960	2.960	26,187,393
2026-02-10	2.980	3.000	2.940	2.970	2.970	31,544,773
2026-02-09	2.930	3.030	2.910	2.990	2.990	60,149,144
2026-02-06	2.930	2.960	2.900	2.920	2.920	34,678,192
2026-02-05	2.910	3.020	2.900	2.950	2.950	65,338,438
2026-02-04	2.860	2.960	2.820	2.940	2.940	59,129,403
2026-02-03	2.860	2.890	2.840	2.870	2.870	24,742,979
2026-02-02	2.880	2.910	2.820	2.830	2.830	32,953,824
2026-01-30	2.950	2.970	2.850	2.870	2.870	44,197,131
2026-01-29	2.880	2.980	2.880	2.970	2.970	74,079,217
2026-01-28	2.850	2.920	2.840	2.900	2.900	32,203,611
2026-01-27	2.860	2.880	2.810	2.850	2.850	26,124,412
2026-01-26	2.950	2.960	2.860	2.870	2.870	33,962,612
2026-01-23	2.910	2.950	2.900	2.940	2.940	34,154,556
2026-01-22	2.900	2.930	2.870	2.920	2.920	38,027,985
2026-01-21	2.870	2.900	2.850	2.890	2.890	29,560,950
2026-01-20	2.840	2.890	2.830	2.890	2.890	39,417,144
2026-01-19	2.810	2.850	2.780	2.840	2.840	32,469,274
2026-01-16	2.930	2.930	2.840	2.850	2.850	37,660,456

← NewerPage 3 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.