Everbright Jiabao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.530 | 3.950 | 3.530 | 3.860 | 3.860 | 284,153,948 |
| 2024-10-24 | 3.550 | 3.750 | 3.380 | 3.600 | 3.600 | 225,401,553 |
| 2024-10-23 | 3.650 | 3.740 | 3.500 | 3.710 | 3.710 | 216,311,338 |
| 2024-10-22 | 3.850 | 4.120 | 3.650 | 3.790 | 3.790 | 284,657,869 |
| 2024-10-21 | 4.240 | 4.280 | 3.850 | 3.850 | 3.850 | 421,951,337 |
| 2024-10-18 | 3.660 | 4.280 | 3.640 | 4.280 | 4.280 | 335,046,128 |
| 2024-10-17 | 3.890 | 3.890 | 3.260 | 3.890 | 3.890 | 404,062,079 |
| 2024-10-16 | 3.250 | 3.540 | 3.250 | 3.540 | 3.540 | 157,154,753 |
| 2024-10-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 25,463,524 |
| 2024-10-14 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 18,600,601 |
| 2024-10-11 | 2.380 | 2.660 | 2.350 | 2.660 | 2.660 | 163,453,204 |
| 2024-10-10 | 2.550 | 2.620 | 2.300 | 2.420 | 2.420 | 93,677,788 |
| 2024-10-09 | 2.600 | 2.760 | 2.560 | 2.560 | 2.560 | 118,513,911 |
| 2024-10-08 | 2.940 | 2.940 | 2.710 | 2.840 | 2.840 | 188,728,653 |
| 2024-09-30 | 2.670 | 2.670 | 2.400 | 2.670 | 2.670 | 171,776,093 |
| 2024-09-27 | 2.320 | 2.430 | 2.290 | 2.430 | 2.430 | 107,242,465 |
| 2024-09-26 | 2.000 | 2.210 | 1.980 | 2.210 | 2.210 | 97,644,331 |
| 2024-09-25 | 2.000 | 2.150 | 1.980 | 2.010 | 2.010 | 68,619,032 |
| 2024-09-24 | 1.950 | 1.990 | 1.880 | 1.950 | 1.950 | 39,890,545 |
| 2024-09-23 | 1.880 | 1.910 | 1.840 | 1.890 | 1.890 | 24,638,876 |
| 2024-09-20 | 1.820 | 1.920 | 1.820 | 1.880 | 1.880 | 41,737,900 |
| 2024-09-19 | 1.780 | 1.960 | 1.740 | 1.860 | 1.860 | 61,058,749 |
| 2024-09-18 | 1.740 | 1.860 | 1.670 | 1.780 | 1.780 | 35,959,200 |
| 2024-09-13 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 20,034,307 |
| 2024-09-12 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 13,156,300 |
| 2024-09-11 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 7,936,800 |
| 2024-09-10 | 1.720 | 1.740 | 1.650 | 1.690 | 1.690 | 15,129,127 |
| 2024-09-09 | 1.690 | 1.730 | 1.660 | 1.720 | 1.720 | 13,867,000 |
| 2024-09-06 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 11,075,065 |
| 2024-09-05 | 1.660 | 1.750 | 1.660 | 1.720 | 1.720 | 15,197,226 |
| 2024-09-04 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 12,652,297 |
| 2024-09-03 | 1.680 | 1.710 | 1.640 | 1.690 | 1.690 | 12,312,308 |
| 2024-09-02 | 1.670 | 1.740 | 1.670 | 1.670 | 1.670 | 14,478,512 |
| 2024-08-30 | 1.600 | 1.740 | 1.600 | 1.700 | 1.700 | 23,816,370 |
| 2024-08-29 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 7,593,460 |
| 2024-08-28 | 1.610 | 1.630 | 1.580 | 1.600 | 1.600 | 8,452,160 |
| 2024-08-27 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 14,403,900 |
| 2024-08-26 | 1.640 | 1.690 | 1.630 | 1.670 | 1.670 | 12,840,800 |
| 2024-08-23 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 14,282,110 |
| 2024-08-22 | 1.730 | 1.770 | 1.690 | 1.690 | 1.690 | 18,662,500 |
| 2024-08-21 | 1.780 | 1.790 | 1.680 | 1.700 | 1.700 | 20,355,533 |
| 2024-08-20 | 1.820 | 1.830 | 1.770 | 1.780 | 1.780 | 10,293,100 |
| 2024-08-19 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 7,999,800 |
| 2024-08-16 | 1.880 | 1.890 | 1.830 | 1.830 | 1.830 | 12,049,707 |
| 2024-08-15 | 1.830 | 1.890 | 1.810 | 1.880 | 1.880 | 12,159,518 |
| 2024-08-14 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 8,636,137 |
| 2024-08-13 | 1.850 | 1.860 | 1.800 | 1.850 | 1.850 | 8,809,470 |
| 2024-08-12 | 1.900 | 1.920 | 1.840 | 1.850 | 1.850 | 16,784,215 |
| 2024-08-09 | 1.890 | 1.980 | 1.880 | 1.920 | 1.920 | 26,571,500 |
| 2024-08-08 | 1.880 | 1.940 | 1.860 | 1.900 | 1.900 | 19,288,077 |
| 2024-08-07 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 9,119,994 |
| 2024-08-06 | 1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 14,741,721 |
| 2024-08-05 | 1.860 | 1.910 | 1.840 | 1.850 | 1.850 | 12,294,326 |
| 2024-08-02 | 1.860 | 1.930 | 1.860 | 1.870 | 1.870 | 15,822,986 |
| 2024-08-01 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 10,457,436 |
| 2024-07-31 | 1.820 | 1.900 | 1.810 | 1.890 | 1.890 | 16,847,387 |
| 2024-07-30 | 1.760 | 1.840 | 1.760 | 1.820 | 1.820 | 15,680,507 |
| 2024-07-29 | 1.760 | 1.780 | 1.730 | 1.770 | 1.770 | 6,966,532 |
| 2024-07-26 | 1.750 | 1.790 | 1.750 | 1.760 | 1.760 | 7,620,290 |
| 2024-07-25 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 10,856,900 |
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.