Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.800	13.840	13.560	13.690	13.690	17,087,185
2026-10-15	13.650	13.870	13.600	13.780	13.780	21,586,014
2026-10-14	13.670	13.790	13.660	13.730	13.730	11,610,300
2026-10-13	13.650	13.780	13.600	13.690	13.690	11,956,285
2026-10-12	13.720	13.780	13.660	13.710	13.710	11,685,497
2026-10-09	13.460	13.720	13.410	13.680	13.680	15,214,830
2026-10-08	13.700	13.740	13.410	13.430	13.430	14,326,161
2026-09-30	13.600	13.710	13.580	13.680	13.680	10,338,960
2026-09-29	13.590	13.680	13.550	13.550	13.550	8,266,316
2026-09-28	13.730	13.780	13.560	13.580	13.580	11,602,486
2026-09-24	13.950	13.960	13.740	13.770	13.770	12,644,637
2026-09-23	14.080	14.100	13.940	13.960	13.960	8,672,634
2026-09-22	14.100	14.140	14.020	14.060	14.060	11,968,420
2026-09-21	13.970	14.070	13.920	14.070	14.070	14,611,875
2026-09-18	13.880	13.980	13.860	13.940	13.940	12,166,404
2026-09-17	13.850	13.920	13.820	13.830	13.830	8,390,340
2026-09-16	13.800	13.970	13.670	13.920	13.920	12,441,530
2026-09-15	13.950	13.980	13.810	13.810	13.810	11,098,585
2026-09-14	13.940	14.020	13.860	13.940	13.940	9,706,701
2026-09-11	14.300	14.310	13.940	13.970	13.970	29,009,852
2026-09-10	14.350	14.440	14.280	14.400	14.400	12,253,423
2026-09-09	14.440	14.450	14.350	14.380	14.380	11,732,019
2026-09-08	14.460	14.520	14.420	14.450	14.450	11,202,258
2026-09-07	14.700	14.750	14.440	14.470	14.470	21,503,571
2026-09-04	14.610	14.780	14.600	14.650	14.650	23,882,110
2026-09-03	14.540	14.730	14.500	14.570	14.570	17,307,994
2026-09-02	14.760	14.770	14.490	14.500	14.500	19,732,092
2026-09-01	14.670	14.840	14.610	14.810	14.810	24,118,331
2026-08-31	14.690	14.780	14.560	14.720	14.720	24,794,259
2026-08-28	14.570	15.010	14.520	14.760	14.760	34,728,058
2026-08-27	14.510	14.740	14.500	14.720	14.546	25,188,389
2026-08-26	14.340	14.610	14.310	14.570	14.398	24,036,776
2026-08-25	14.250	14.370	14.220	14.340	14.171	11,036,690
2026-08-24	14.240	14.330	14.190	14.250	14.082	13,467,873
2026-08-21	14.220	14.270	14.160	14.230	14.062	8,947,403
2026-08-20	14.280	14.320	14.100	14.220	14.052	16,733,253
2026-08-19	14.380	14.480	14.220	14.280	14.111	19,023,228
2026-08-18	14.640	14.640	14.380	14.450	14.279	19,393,496
2026-08-17	14.530	14.670	14.450	14.660	14.487	15,479,387
2026-08-14	14.810	14.860	14.540	14.570	14.398	23,424,113
2026-08-13	14.640	14.900	14.590	14.810	14.635	33,718,428
2026-08-12	14.550	14.660	14.520	14.600	14.427	12,770,242
2026-08-11	14.670	14.730	14.580	14.610	14.437	13,917,981
2026-08-10	14.660	14.770	14.640	14.690	14.516	14,820,940
2026-08-07	14.660	14.660	14.520	14.640	14.467	19,942,377
2026-08-06	14.770	14.790	14.580	14.650	14.477	20,612,527
2026-08-05	14.870	14.950	14.750	14.820	14.645	26,241,730
2026-08-04	14.830	14.910	14.810	14.870	14.694	16,142,362
2026-08-03	14.680	14.920	14.660	14.840	14.665	21,418,849
2026-07-31	14.760	14.850	14.720	14.800	14.625	20,008,905
2026-07-30	14.620	14.810	14.600	14.730	14.556	21,394,691
2026-07-29	14.460	14.740	14.420	14.680	14.507	20,837,652
2026-07-28	14.510	14.570	14.400	14.440	14.269	14,529,014
2026-07-27	14.360	14.620	14.320	14.590	14.418	16,781,279
2026-07-24	14.830	14.850	14.370	14.390	14.220	32,675,353
2026-07-23	14.810	14.930	14.730	14.930	14.754	21,725,749
2026-07-22	14.860	14.930	14.710	14.780	14.605	24,849,090
2026-07-21	14.890	15.080	14.790	14.950	14.773	37,205,971
2026-07-20	14.650	14.910	14.620	14.850	14.675	31,559,949

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1740 CNY
2025-11-26	0.1095 CNY
2025-08-13	0.1086 CNY
2024-12-10	0.0905 CNY
2024-07-25	0.2803 CNY
2023-08-22	0.2100 CNY
2022-08-05	0.2280 CNY
2021-07-09	0.1580 CNY
2020-07-24	0.0370 CNY
2019-07-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.