Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.300 | 3.330 | 3.180 | 3.230 | 3.230 | 162,839,182 |
| 2025-01-17 | 3.040 | 3.390 | 3.010 | 3.390 | 3.390 | 123,261,654 |
| 2025-01-16 | 3.060 | 3.140 | 3.020 | 3.080 | 3.080 | 44,401,420 |
| 2025-01-15 | 3.070 | 3.100 | 2.980 | 3.050 | 3.050 | 45,230,671 |
| 2025-01-14 | 2.940 | 3.080 | 2.920 | 3.070 | 3.070 | 47,425,301 |
| 2025-01-13 | 2.860 | 2.950 | 2.790 | 2.930 | 2.930 | 39,568,160 |
| 2025-01-10 | 3.100 | 3.120 | 2.900 | 2.900 | 2.900 | 46,277,600 |
| 2025-01-09 | 3.000 | 3.090 | 2.980 | 3.050 | 3.050 | 43,496,690 |
| 2025-01-08 | 3.010 | 3.050 | 2.890 | 3.030 | 3.030 | 48,737,350 |
| 2025-01-07 | 2.930 | 3.010 | 2.880 | 3.010 | 3.010 | 46,716,050 |
| 2025-01-06 | 2.990 | 3.000 | 2.840 | 2.880 | 2.880 | 38,317,449 |
| 2025-01-03 | 3.150 | 3.250 | 2.980 | 2.990 | 2.990 | 48,016,401 |
| 2025-01-02 | 3.210 | 3.310 | 3.170 | 3.190 | 3.190 | 39,493,359 |
| 2024-12-31 | 3.330 | 3.390 | 3.220 | 3.230 | 3.230 | 35,812,029 |
| 2024-12-30 | 3.430 | 3.430 | 3.270 | 3.330 | 3.330 | 40,038,304 |
| 2024-12-27 | 3.370 | 3.470 | 3.340 | 3.430 | 3.430 | 41,368,547 |
| 2024-12-26 | 3.390 | 3.440 | 3.290 | 3.370 | 3.370 | 35,877,270 |
| 2024-12-25 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 53,850,738 |
| 2024-12-24 | 3.500 | 3.520 | 3.380 | 3.480 | 3.480 | 57,726,865 |
| 2024-12-23 | 3.750 | 3.750 | 3.480 | 3.500 | 3.500 | 61,973,039 |
| 2024-12-20 | 3.760 | 3.810 | 3.740 | 3.770 | 3.770 | 39,126,104 |
| 2024-12-19 | 3.740 | 3.790 | 3.700 | 3.780 | 3.780 | 36,964,942 |
| 2024-12-18 | 3.800 | 3.840 | 3.730 | 3.800 | 3.800 | 45,877,052 |
| 2024-12-17 | 4.000 | 4.020 | 3.780 | 3.800 | 3.800 | 64,621,335 |
| 2024-12-16 | 4.100 | 4.100 | 3.960 | 3.990 | 3.990 | 70,568,795 |
| 2024-12-13 | 4.330 | 4.340 | 4.090 | 4.110 | 4.110 | 135,624,416 |
| 2024-12-12 | 4.370 | 4.500 | 4.330 | 4.450 | 4.450 | 103,959,987 |
| 2024-12-11 | 4.260 | 4.520 | 4.250 | 4.450 | 4.450 | 115,300,660 |
| 2024-12-10 | 4.620 | 4.630 | 4.310 | 4.320 | 4.320 | 151,604,588 |
| 2024-12-09 | 4.550 | 4.640 | 4.300 | 4.330 | 4.330 | 155,726,555 |
| 2024-12-06 | 4.550 | 4.900 | 4.510 | 4.580 | 4.580 | 208,063,865 |
| 2024-12-05 | 4.360 | 4.790 | 4.270 | 4.680 | 4.680 | 204,979,497 |
| 2024-12-04 | 4.300 | 4.660 | 4.210 | 4.490 | 4.490 | 251,260,863 |
| 2024-12-03 | 3.970 | 4.380 | 3.870 | 4.380 | 4.380 | 188,284,036 |
| 2024-12-02 | 3.870 | 4.030 | 3.830 | 3.980 | 3.980 | 104,256,893 |
| 2024-11-29 | 3.850 | 3.960 | 3.730 | 3.860 | 3.860 | 104,237,465 |
| 2024-11-28 | 3.810 | 3.980 | 3.760 | 3.860 | 3.860 | 118,567,082 |
| 2024-11-27 | 3.730 | 3.850 | 3.620 | 3.800 | 3.800 | 78,677,720 |
| 2024-11-26 | 3.800 | 3.890 | 3.730 | 3.740 | 3.740 | 65,299,686 |
| 2024-11-25 | 3.810 | 3.860 | 3.660 | 3.750 | 3.750 | 78,714,477 |
| 2024-11-22 | 4.010 | 4.080 | 3.800 | 3.810 | 3.810 | 93,470,135 |
| 2024-11-21 | 4.060 | 4.150 | 4.010 | 4.030 | 4.030 | 99,824,024 |
| 2024-11-20 | 3.980 | 4.080 | 3.900 | 4.060 | 4.060 | 108,858,356 |
| 2024-11-19 | 3.840 | 4.040 | 3.740 | 4.040 | 4.040 | 113,458,695 |
| 2024-11-18 | 3.900 | 4.130 | 3.800 | 3.870 | 3.870 | 108,989,321 |
| 2024-11-15 | 4.220 | 4.300 | 3.980 | 3.980 | 3.980 | 131,184,910 |
| 2024-11-14 | 4.900 | 4.900 | 4.310 | 4.420 | 4.420 | 104,838,787 |
| 2024-11-13 | 4.670 | 4.900 | 4.610 | 4.770 | 4.770 | 94,314,673 |
| 2024-11-12 | 4.920 | 4.920 | 4.650 | 4.740 | 4.740 | 158,227,895 |
| 2024-11-11 | 5.510 | 5.770 | 4.990 | 5.080 | 5.080 | 194,070,827 |
| 2024-11-08 | 5.710 | 5.880 | 5.420 | 5.470 | 5.470 | 262,000,725 |
| 2024-11-07 | 5.220 | 6.030 | 5.220 | 6.020 | 6.020 | 335,420,456 |
| 2024-11-06 | 5.200 | 5.770 | 4.940 | 5.480 | 5.480 | 280,294,856 |
| 2024-11-05 | 5.390 | 5.850 | 5.210 | 5.490 | 5.490 | 309,701,992 |
| 2024-11-04 | 5.600 | 6.000 | 4.910 | 5.530 | 5.530 | 372,426,317 |
| 2024-11-01 | 5.000 | 5.450 | 4.620 | 5.450 | 5.450 | 315,011,475 |
| 2024-10-31 | 4.300 | 4.950 | 4.110 | 4.950 | 4.950 | 329,640,609 |
| 2024-10-30 | 4.650 | 4.750 | 4.320 | 4.500 | 4.500 | 386,442,034 |
| 2024-10-29 | 4.580 | 4.680 | 4.320 | 4.320 | 4.320 | 274,303,953 |
| 2024-10-28 | 3.860 | 4.250 | 3.800 | 4.250 | 4.250 | 223,351,916 |
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.