Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.880 | 2.930 | 2.870 | 2.900 | 2.900 | 43,313,331 |
| 2026-01-14 | 2.900 | 2.930 | 2.880 | 2.890 | 2.890 | 55,820,853 |
| 2026-01-13 | 2.940 | 2.970 | 2.890 | 2.900 | 2.900 | 54,570,941 |
| 2026-01-12 | 2.970 | 2.980 | 2.930 | 2.940 | 2.940 | 54,393,624 |
| 2026-01-09 | 2.970 | 3.000 | 2.930 | 2.970 | 2.970 | 48,119,957 |
| 2026-01-08 | 2.920 | 3.020 | 2.910 | 2.980 | 2.980 | 45,874,460 |
| 2026-01-07 | 2.950 | 3.020 | 2.920 | 2.940 | 2.940 | 38,510,897 |
| 2026-01-06 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 46,092,055 |
| 2026-01-05 | 2.870 | 2.910 | 2.850 | 2.890 | 2.890 | 34,032,629 |
| 2025-12-31 | 2.860 | 2.880 | 2.820 | 2.860 | 2.860 | 24,567,044 |
| 2025-12-30 | 2.870 | 2.880 | 2.830 | 2.840 | 2.840 | 28,310,519 |
| 2025-12-29 | 2.920 | 2.930 | 2.870 | 2.880 | 2.880 | 29,357,939 |
| 2025-12-26 | 2.900 | 2.920 | 2.890 | 2.920 | 2.920 | 38,704,239 |
| 2025-12-25 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 25,154,321 |
| 2025-12-24 | 2.880 | 2.900 | 2.870 | 2.890 | 2.890 | 19,965,818 |
| 2025-12-23 | 2.900 | 2.940 | 2.870 | 2.880 | 2.880 | 34,923,757 |
| 2025-12-22 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 37,994,624 |
| 2025-12-19 | 2.870 | 2.940 | 2.860 | 2.920 | 2.920 | 45,325,606 |
| 2025-12-18 | 2.870 | 2.920 | 2.850 | 2.870 | 2.870 | 30,577,798 |
| 2025-12-17 | 2.880 | 2.910 | 2.830 | 2.880 | 2.880 | 29,939,277 |
| 2025-12-16 | 2.840 | 2.940 | 2.830 | 2.910 | 2.910 | 49,181,537 |
| 2025-12-15 | 2.830 | 2.870 | 2.810 | 2.860 | 2.860 | 38,274,524 |
| 2025-12-12 | 2.910 | 2.990 | 2.880 | 2.880 | 2.880 | 59,168,493 |
| 2025-12-11 | 3.000 | 3.010 | 2.870 | 2.870 | 2.870 | 84,609,509 |
| 2025-12-10 | 2.920 | 3.130 | 2.910 | 3.040 | 3.040 | 103,889,387 |
| 2025-12-09 | 3.080 | 3.080 | 2.930 | 2.940 | 2.940 | 87,079,785 |
| 2025-12-08 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 52,203,088 |
| 2025-12-05 | 3.110 | 3.150 | 2.990 | 3.130 | 3.130 | 83,655,883 |
| 2025-12-04 | 3.220 | 3.280 | 3.070 | 3.080 | 3.080 | 99,574,179 |
| 2025-12-03 | 3.170 | 3.250 | 3.110 | 3.180 | 3.180 | 86,251,577 |
| 2025-12-02 | 3.190 | 3.230 | 3.150 | 3.190 | 3.190 | 71,228,182 |
| 2025-12-01 | 3.230 | 3.360 | 3.190 | 3.210 | 3.210 | 104,971,926 |
| 2025-11-28 | 3.200 | 3.230 | 3.110 | 3.190 | 3.190 | 90,630,502 |
| 2025-11-27 | 3.110 | 3.280 | 3.080 | 3.230 | 3.230 | 152,591,632 |
| 2025-11-26 | 3.200 | 3.250 | 3.140 | 3.140 | 3.140 | 102,777,418 |
| 2025-11-25 | 3.230 | 3.260 | 3.110 | 3.200 | 3.200 | 212,885,185 |
| 2025-11-24 | 2.950 | 3.230 | 2.910 | 3.230 | 3.230 | 145,523,777 |
| 2025-11-21 | 2.920 | 3.100 | 2.910 | 2.940 | 2.940 | 110,271,343 |
| 2025-11-20 | 2.950 | 3.230 | 2.870 | 3.020 | 3.020 | 162,651,165 |
| 2025-11-19 | 3.050 | 3.080 | 2.940 | 2.940 | 2.940 | 50,892,141 |
| 2025-11-18 | 3.200 | 3.210 | 3.010 | 3.060 | 3.060 | 69,557,815 |
| 2025-11-17 | 3.140 | 3.230 | 3.130 | 3.210 | 3.210 | 70,176,200 |
| 2025-11-14 | 3.110 | 3.190 | 3.110 | 3.120 | 3.120 | 57,476,097 |
| 2025-11-13 | 3.050 | 3.160 | 3.000 | 3.140 | 3.140 | 95,030,970 |
| 2025-11-12 | 3.050 | 3.100 | 3.020 | 3.060 | 3.060 | 55,212,014 |
| 2025-11-11 | 3.030 | 3.100 | 3.020 | 3.050 | 3.050 | 73,175,246 |
| 2025-11-10 | 2.940 | 3.070 | 2.920 | 3.050 | 3.050 | 98,426,146 |
| 2025-11-07 | 3.080 | 3.150 | 2.960 | 2.960 | 2.960 | 149,417,020 |
| 2025-11-06 | 3.110 | 3.130 | 3.030 | 3.050 | 3.050 | 82,344,502 |
| 2025-11-05 | 3.030 | 3.160 | 3.000 | 3.120 | 3.120 | 169,722,773 |
| 2025-11-04 | 3.090 | 3.120 | 3.070 | 3.120 | 3.120 | 129,439,286 |
| 2025-11-03 | 2.790 | 2.840 | 2.760 | 2.840 | 2.840 | 35,179,312 |
| 2025-10-31 | 2.750 | 2.800 | 2.750 | 2.790 | 2.790 | 28,246,440 |
| 2025-10-30 | 2.820 | 2.830 | 2.760 | 2.760 | 2.760 | 37,684,219 |
| 2025-10-29 | 2.820 | 2.850 | 2.790 | 2.830 | 2.830 | 36,404,041 |
| 2025-10-28 | 2.840 | 2.860 | 2.820 | 2.830 | 2.830 | 30,542,319 |
| 2025-10-27 | 2.850 | 2.870 | 2.820 | 2.840 | 2.840 | 45,239,805 |
| 2025-10-24 | 2.940 | 2.970 | 2.850 | 2.860 | 2.860 | 59,419,729 |
| 2025-10-23 | 3.010 | 3.050 | 2.900 | 2.960 | 2.960 | 69,101,301 |
| 2025-10-22 | 2.890 | 3.070 | 2.890 | 3.030 | 3.030 | 107,909,848 |
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.