Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.110	3.160	3.060	3.120	3.120	77,236,118
2025-07-21	3.070	3.190	3.060	3.120	3.120	105,117,381
2025-07-18	3.070	3.080	3.030	3.070	3.070	63,911,200
2025-07-17	3.070	3.090	3.040	3.060	3.060	78,532,762
2025-07-16	3.130	3.170	3.050	3.070	3.070	126,228,162
2025-07-15	3.270	3.310	3.050	3.160	3.160	211,019,413
2025-07-14	3.530	3.600	3.280	3.280	3.280	275,762,757
2025-07-11	3.500	3.640	3.490	3.640	3.640	340,633,781
2025-07-10	3.000	3.310	2.990	3.310	3.310	200,827,539
2025-07-09	2.990	3.030	2.970	3.010	3.010	53,749,553
2025-07-08	2.920	3.020	2.910	3.010	3.010	71,358,462
2025-07-07	2.870	2.980	2.860	2.930	2.930	53,095,521
2025-07-04	2.910	2.940	2.870	2.890	2.890	37,444,840
2025-07-03	2.910	2.970	2.890	2.920	2.920	37,956,000
2025-07-02	2.870	2.930	2.850	2.910	2.910	45,335,015
2025-07-01	2.910	2.950	2.840	2.880	2.880	40,683,098
2025-06-30	2.890	2.940	2.860	2.910	2.910	48,992,807
2025-06-27	2.860	2.970	2.850	2.870	2.870	97,438,959
2025-06-26	2.830	3.110	2.820	2.950	2.950	146,215,482
2025-06-25	2.730	2.840	2.720	2.830	2.830	58,319,425
2025-06-24	2.710	2.750	2.680	2.740	2.740	23,764,074
2025-06-23	2.660	2.700	2.580	2.690	2.690	22,468,382
2025-06-20	2.700	2.720	2.670	2.670	2.670	15,737,900
2025-06-19	2.760	2.770	2.680	2.690	2.690	28,324,190
2025-06-18	2.800	2.830	2.750	2.770	2.770	28,899,100
2025-06-17	2.760	2.810	2.740	2.810	2.810	36,883,103
2025-06-16	2.710	2.820	2.710	2.780	2.780	42,286,109
2025-06-13	2.780	2.790	2.700	2.710	2.710	40,977,454
2025-06-12	2.850	2.860	2.780	2.790	2.790	49,770,300
2025-06-11	2.860	2.930	2.840	2.850	2.850	90,699,299
2025-06-10	2.810	3.080	2.780	2.920	2.920	145,069,417
2025-06-09	2.770	2.820	2.750	2.800	2.800	19,953,944
2025-06-06	2.780	2.810	2.750	2.780	2.780	20,882,592
2025-06-05	2.750	2.800	2.730	2.790	2.790	29,209,740
2025-06-04	2.700	2.810	2.700	2.770	2.770	34,749,995
2025-06-03	2.680	2.720	2.670	2.700	2.700	13,584,200
2025-05-30	2.740	2.740	2.690	2.700	2.700	17,931,820
2025-05-29	2.690	2.750	2.660	2.740	2.740	23,507,520
2025-05-28	2.730	2.740	2.680	2.700	2.700	16,346,900
2025-05-27	2.720	2.750	2.710	2.730	2.730	19,954,717
2025-05-26	2.670	2.720	2.660	2.710	2.710	16,032,275
2025-05-23	2.760	2.760	2.680	2.690	2.690	35,787,300
2025-05-22	2.820	2.840	2.760	2.780	2.780	28,788,900
2025-05-21	2.890	2.890	2.820	2.840	2.840	28,382,000
2025-05-20	2.910	2.920	2.840	2.890	2.890	35,679,173
2025-05-19	2.760	2.940	2.760	2.910	2.910	79,381,421
2025-05-16	2.780	2.790	2.760	2.770	2.770	18,942,082
2025-05-15	2.810	2.820	2.770	2.780	2.780	24,045,430
2025-05-14	2.790	2.840	2.760	2.830	2.830	29,621,312
2025-05-13	2.860	2.860	2.790	2.800	2.800	25,239,056
2025-05-12	2.800	2.830	2.760	2.810	2.810	27,299,100
2025-05-09	2.860	2.880	2.770	2.780	2.780	36,300,200
2025-05-08	2.850	2.900	2.810	2.860	2.860	37,566,835
2025-05-07	2.910	3.050	2.840	2.860	2.860	68,686,303
2025-05-06	2.790	2.830	2.780	2.810	2.810	43,452,629
2025-04-30	2.740	2.820	2.730	2.780	2.780	50,683,391
2025-04-29	2.780	2.790	2.690	2.690	2.690	43,286,281
2025-04-28	2.990	3.000	2.780	2.780	2.780	103,118,898
2025-04-25	3.020	3.310	3.010	3.090	3.090	133,705,005
2025-04-24	3.030	3.150	3.000	3.050	3.050	64,479,160

← NewerPage 6 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.