Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.890 | 3.070 | 2.890 | 3.030 | 3.030 | 107,909,848 |
| 2025-10-21 | 2.800 | 2.900 | 2.780 | 2.900 | 2.900 | 67,044,167 |
| 2025-10-20 | 2.790 | 2.800 | 2.760 | 2.790 | 2.790 | 26,614,527 |
| 2025-10-17 | 2.790 | 2.840 | 2.760 | 2.770 | 2.770 | 34,113,892 |
| 2025-10-16 | 2.820 | 2.850 | 2.780 | 2.800 | 2.800 | 34,295,900 |
| 2025-10-15 | 2.820 | 2.860 | 2.790 | 2.820 | 2.820 | 34,941,146 |
| 2025-10-14 | 2.840 | 2.910 | 2.800 | 2.810 | 2.810 | 55,847,247 |
| 2025-10-13 | 2.750 | 2.840 | 2.710 | 2.830 | 2.830 | 41,020,002 |
| 2025-10-10 | 2.830 | 2.900 | 2.820 | 2.850 | 2.850 | 40,104,047 |
| 2025-10-09 | 2.830 | 2.860 | 2.770 | 2.840 | 2.840 | 38,779,251 |
| 2025-09-30 | 2.820 | 2.870 | 2.810 | 2.860 | 2.860 | 39,888,582 |
| 2025-09-29 | 2.790 | 2.870 | 2.730 | 2.840 | 2.840 | 48,449,332 |
| 2025-09-26 | 2.780 | 2.880 | 2.740 | 2.810 | 2.810 | 69,689,582 |
| 2025-09-25 | 2.870 | 2.960 | 2.820 | 2.860 | 2.860 | 83,181,286 |
| 2025-09-24 | 2.840 | 2.960 | 2.800 | 2.880 | 2.880 | 73,044,945 |
| 2025-09-23 | 3.150 | 3.150 | 2.830 | 2.880 | 2.880 | 124,201,500 |
| 2025-09-22 | 3.110 | 3.140 | 3.000 | 3.130 | 3.130 | 63,679,653 |
| 2025-09-19 | 3.220 | 3.250 | 3.060 | 3.170 | 3.170 | 86,863,017 |
| 2025-09-18 | 3.300 | 3.310 | 3.150 | 3.180 | 3.180 | 80,054,911 |
| 2025-09-17 | 3.290 | 3.320 | 3.200 | 3.300 | 3.300 | 73,158,423 |
| 2025-09-16 | 3.240 | 3.350 | 3.240 | 3.300 | 3.300 | 98,878,132 |
| 2025-09-15 | 3.200 | 3.300 | 3.140 | 3.280 | 3.280 | 110,387,784 |
| 2025-09-12 | 3.120 | 3.280 | 3.100 | 3.230 | 3.230 | 142,037,528 |
| 2025-09-11 | 3.050 | 3.240 | 3.000 | 3.130 | 3.130 | 107,418,746 |
| 2025-09-10 | 3.040 | 3.090 | 3.020 | 3.070 | 3.070 | 52,973,900 |
| 2025-09-09 | 2.980 | 3.070 | 2.960 | 3.050 | 3.050 | 75,038,754 |
| 2025-09-08 | 2.960 | 3.010 | 2.950 | 2.980 | 2.980 | 37,170,328 |
| 2025-09-05 | 2.920 | 2.950 | 2.890 | 2.950 | 2.950 | 31,680,688 |
| 2025-09-04 | 2.910 | 2.950 | 2.890 | 2.920 | 2.920 | 37,217,216 |
| 2025-09-03 | 2.950 | 2.980 | 2.880 | 2.910 | 2.910 | 34,178,932 |
| 2025-09-02 | 2.980 | 3.020 | 2.940 | 2.950 | 2.950 | 43,027,584 |
| 2025-09-01 | 2.980 | 3.030 | 2.940 | 2.980 | 2.980 | 39,766,962 |
| 2025-08-29 | 3.030 | 3.070 | 2.980 | 2.990 | 2.990 | 48,116,257 |
| 2025-08-28 | 3.020 | 3.080 | 2.950 | 3.030 | 3.030 | 57,263,044 |
| 2025-08-27 | 3.150 | 3.170 | 3.020 | 3.020 | 3.020 | 79,303,711 |
| 2025-08-26 | 3.140 | 3.180 | 3.100 | 3.160 | 3.160 | 77,399,828 |
| 2025-08-25 | 3.110 | 3.380 | 3.100 | 3.190 | 3.190 | 133,360,707 |
| 2025-08-22 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 45,175,161 |
| 2025-08-21 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 50,957,541 |
| 2025-08-20 | 3.070 | 3.120 | 3.040 | 3.120 | 3.120 | 56,645,276 |
| 2025-08-19 | 3.070 | 3.140 | 3.040 | 3.090 | 3.090 | 75,687,506 |
| 2025-08-18 | 3.000 | 3.090 | 2.970 | 3.070 | 3.070 | 90,614,180 |
| 2025-08-15 | 2.950 | 3.130 | 2.950 | 3.030 | 3.030 | 101,600,819 |
| 2025-08-14 | 3.010 | 3.050 | 2.930 | 2.930 | 2.930 | 56,577,797 |
| 2025-08-13 | 3.030 | 3.070 | 2.990 | 3.000 | 3.000 | 38,894,124 |
| 2025-08-12 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 40,828,518 |
| 2025-08-11 | 2.980 | 3.040 | 2.970 | 3.020 | 3.020 | 51,694,465 |
| 2025-08-08 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 32,827,006 |
| 2025-08-07 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 32,272,795 |
| 2025-08-06 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 30,075,389 |
| 2025-08-05 | 2.960 | 3.000 | 2.950 | 2.970 | 2.970 | 36,718,990 |
| 2025-08-04 | 2.940 | 2.960 | 2.880 | 2.960 | 2.960 | 30,487,881 |
| 2025-08-01 | 2.950 | 2.990 | 2.930 | 2.940 | 2.940 | 42,223,460 |
| 2025-07-31 | 3.080 | 3.090 | 2.950 | 2.970 | 2.970 | 104,633,070 |
| 2025-07-30 | 3.200 | 3.270 | 3.100 | 3.120 | 3.120 | 103,415,246 |
| 2025-07-29 | 3.130 | 3.250 | 3.110 | 3.230 | 3.230 | 120,431,674 |
| 2025-07-28 | 3.130 | 3.170 | 3.080 | 3.150 | 3.150 | 51,052,929 |
| 2025-07-25 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 57,170,404 |
| 2025-07-24 | 3.050 | 3.200 | 3.050 | 3.160 | 3.160 | 112,613,632 |
| 2025-07-23 | 3.120 | 3.200 | 3.080 | 3.080 | 3.080 | 93,993,298 |
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.