Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.090 | 3.100 | 3.020 | 3.040 | 3.040 | 67,072,764 |
| 2025-04-22 | 3.030 | 3.170 | 3.030 | 3.110 | 3.110 | 93,087,998 |
| 2025-04-21 | 3.050 | 3.120 | 3.020 | 3.060 | 3.060 | 93,465,925 |
| 2025-04-18 | 2.930 | 3.260 | 2.920 | 3.180 | 3.180 | 152,698,100 |
| 2025-04-17 | 2.900 | 3.080 | 2.890 | 2.960 | 2.960 | 92,120,286 |
| 2025-04-16 | 2.920 | 2.970 | 2.850 | 2.930 | 2.930 | 45,395,832 |
| 2025-04-15 | 2.940 | 2.980 | 2.880 | 2.910 | 2.910 | 34,373,600 |
| 2025-04-14 | 2.960 | 2.990 | 2.920 | 2.950 | 2.950 | 56,655,603 |
| 2025-04-11 | 2.980 | 3.040 | 2.930 | 2.950 | 2.950 | 80,487,387 |
| 2025-04-10 | 2.780 | 3.120 | 2.760 | 3.050 | 3.050 | 151,563,207 |
| 2025-04-09 | 2.510 | 2.840 | 2.380 | 2.840 | 2.840 | 83,770,151 |
| 2025-04-08 | 2.580 | 2.650 | 2.480 | 2.580 | 2.580 | 51,664,834 |
| 2025-04-07 | 2.790 | 2.820 | 2.630 | 2.630 | 2.630 | 38,050,242 |
| 2025-04-03 | 2.840 | 2.990 | 2.830 | 2.920 | 2.920 | 48,001,069 |
| 2025-04-02 | 2.860 | 2.920 | 2.860 | 2.870 | 2.870 | 28,511,093 |
| 2025-04-01 | 2.900 | 2.930 | 2.870 | 2.880 | 2.880 | 30,640,099 |
| 2025-03-31 | 2.930 | 2.970 | 2.890 | 2.910 | 2.910 | 34,292,300 |
| 2025-03-28 | 3.010 | 3.010 | 2.950 | 2.960 | 2.960 | 38,001,900 |
| 2025-03-27 | 3.080 | 3.100 | 3.000 | 3.020 | 3.020 | 44,677,365 |
| 2025-03-26 | 3.060 | 3.150 | 3.050 | 3.120 | 3.120 | 36,170,750 |
| 2025-03-25 | 3.050 | 3.080 | 3.020 | 3.060 | 3.060 | 29,528,621 |
| 2025-03-24 | 3.150 | 3.170 | 3.010 | 3.060 | 3.060 | 46,429,129 |
| 2025-03-21 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 44,318,686 |
| 2025-03-20 | 3.250 | 3.300 | 3.240 | 3.240 | 3.240 | 36,086,330 |
| 2025-03-19 | 3.290 | 3.310 | 3.250 | 3.260 | 3.260 | 34,593,196 |
| 2025-03-18 | 3.330 | 3.350 | 3.280 | 3.310 | 3.310 | 47,494,360 |
| 2025-03-17 | 3.400 | 3.430 | 3.320 | 3.330 | 3.330 | 57,176,815 |
| 2025-03-14 | 3.220 | 3.340 | 3.180 | 3.320 | 3.320 | 72,003,474 |
| 2025-03-13 | 3.320 | 3.330 | 3.180 | 3.210 | 3.210 | 66,253,675 |
| 2025-03-12 | 3.320 | 3.370 | 3.300 | 3.350 | 3.350 | 50,639,053 |
| 2025-03-11 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 56,508,934 |
| 2025-03-10 | 3.430 | 3.460 | 3.340 | 3.380 | 3.380 | 58,443,292 |
| 2025-03-07 | 3.540 | 3.550 | 3.420 | 3.430 | 3.430 | 110,464,889 |
| 2025-03-06 | 3.530 | 3.700 | 3.460 | 3.650 | 3.650 | 140,260,641 |
| 2025-03-05 | 3.680 | 3.720 | 3.390 | 3.520 | 3.520 | 152,499,235 |
| 2025-03-04 | 3.780 | 3.830 | 3.610 | 3.720 | 3.720 | 117,278,516 |
| 2025-03-03 | 3.850 | 4.140 | 3.770 | 3.890 | 3.890 | 192,305,957 |
| 2025-02-28 | 3.740 | 4.140 | 3.730 | 3.950 | 3.950 | 233,807,555 |
| 2025-02-27 | 3.690 | 3.900 | 3.690 | 3.760 | 3.760 | 227,531,174 |
| 2025-02-26 | 3.470 | 3.760 | 3.460 | 3.760 | 3.760 | 135,838,578 |
| 2025-02-25 | 3.380 | 3.710 | 3.360 | 3.420 | 3.420 | 99,355,497 |
| 2025-02-24 | 3.320 | 3.450 | 3.300 | 3.400 | 3.400 | 83,302,706 |
| 2025-02-21 | 3.400 | 3.490 | 3.280 | 3.350 | 3.350 | 82,592,993 |
| 2025-02-20 | 3.350 | 3.470 | 3.310 | 3.400 | 3.400 | 79,956,617 |
| 2025-02-19 | 3.250 | 3.420 | 3.210 | 3.390 | 3.390 | 79,353,070 |
| 2025-02-18 | 3.390 | 3.480 | 3.250 | 3.260 | 3.260 | 84,522,996 |
| 2025-02-17 | 3.400 | 3.550 | 3.350 | 3.450 | 3.450 | 129,694,257 |
| 2025-02-14 | 3.450 | 3.480 | 3.290 | 3.310 | 3.310 | 103,556,553 |
| 2025-02-13 | 3.430 | 3.630 | 3.380 | 3.530 | 3.530 | 160,324,254 |
| 2025-02-12 | 3.260 | 3.450 | 3.250 | 3.450 | 3.450 | 105,879,762 |
| 2025-02-11 | 3.350 | 3.400 | 3.230 | 3.260 | 3.260 | 55,602,895 |
| 2025-02-10 | 3.230 | 3.360 | 3.220 | 3.340 | 3.340 | 104,341,359 |
| 2025-02-07 | 3.110 | 3.250 | 3.070 | 3.210 | 3.210 | 102,275,928 |
| 2025-02-06 | 3.070 | 3.120 | 3.010 | 3.100 | 3.100 | 58,227,423 |
| 2025-02-05 | 3.010 | 3.150 | 2.960 | 3.050 | 3.050 | 50,243,208 |
| 2025-01-27 | 3.120 | 3.150 | 2.980 | 2.990 | 2.990 | 52,380,900 |
| 2025-01-24 | 3.100 | 3.160 | 3.050 | 3.070 | 3.070 | 101,539,083 |
| 2025-01-23 | 2.950 | 3.230 | 2.950 | 3.230 | 3.230 | 100,645,402 |
| 2025-01-22 | 3.170 | 3.200 | 2.940 | 2.940 | 2.940 | 111,069,026 |
| 2025-01-21 | 3.240 | 3.430 | 3.130 | 3.270 | 3.270 | 150,926,745 |
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.