Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.800	14.830	14.510	14.510	13.829	16,995,087
2024-07-22	14.890	14.980	14.640	14.860	14.162	23,904,834
2024-07-19	14.460	14.750	14.370	14.740	14.048	22,070,084
2024-07-18	14.360	14.480	14.140	14.460	13.781	16,987,688
2024-07-17	14.330	14.440	14.280	14.390	13.715	14,207,498
2024-07-16	14.200	14.340	14.160	14.330	13.657	14,295,943
2024-07-15	14.180	14.280	14.130	14.200	13.533	11,106,586
2024-07-12	14.220	14.370	14.150	14.240	13.572	13,617,003
2024-07-11	14.320	14.360	14.150	14.210	13.543	21,742,400
2024-07-10	13.950	14.360	13.880	14.130	13.467	22,465,561
2024-07-09	13.680	14.050	13.490	14.010	13.352	25,803,296
2024-07-08	14.100	14.180	13.600	13.630	12.990	29,401,600
2024-07-05	14.260	14.260	14.260	14.260	13.591	0
2024-07-04	14.410	14.550	14.220	14.260	13.591	22,323,368
2024-07-03	14.500	14.550	14.320	14.360	13.686	15,518,864
2024-07-02	14.530	14.690	14.440	14.470	13.791	15,335,469
2024-07-01	14.470	14.760	14.420	14.560	13.877	24,030,782
2024-06-28	15.290	15.300	14.150	14.620	13.934	51,994,595
2024-06-27	15.220	15.330	15.150	15.200	14.486	12,234,402
2024-06-26	15.140	15.330	15.060	15.280	14.563	16,065,930
2024-06-25	15.530	15.580	15.050	15.140	14.429	24,578,810
2024-06-24	15.660	15.740	15.480	15.510	14.782	15,397,200
2024-06-21	15.700	15.800	15.600	15.700	14.963	14,547,510
2024-06-20	15.750	15.820	15.570	15.610	14.877	18,721,601
2024-06-19	15.940	16.000	15.760	15.770	15.030	12,594,404
2024-06-18	15.910	16.120	15.910	15.950	15.201	18,677,798
2024-06-17	15.750	15.990	15.720	15.970	15.220	19,030,900
2024-06-14	15.600	16.030	15.550	15.910	15.163	35,319,866
2024-06-13	15.550	15.700	15.460	15.590	14.858	14,691,219
2024-06-12	15.500	15.580	15.440	15.520	14.791	11,544,101
2024-06-11	15.400	15.660	15.390	15.500	14.772	15,881,904
2024-06-07	15.670	15.710	15.200	15.500	14.772	23,659,600
2024-06-06	15.750	15.840	15.540	15.610	14.877	20,922,101
2024-06-05	15.900	15.910	15.730	15.760	15.020	14,405,729
2024-06-04	15.780	15.990	15.750	15.880	15.135	22,228,044
2024-06-03	15.710	15.840	15.650	15.750	15.011	17,925,353
2024-05-31	16.040	16.050	15.770	15.780	15.039	19,521,321
2024-05-30	15.780	15.950	15.740	15.890	15.144	17,314,155
2024-05-29	15.900	16.110	15.840	15.940	15.192	16,510,092
2024-05-28	16.070	16.230	15.880	15.900	15.154	21,674,056
2024-05-27	16.000	16.190	15.870	16.160	15.401	25,493,107
2024-05-24	16.250	16.360	15.960	16.000	15.249	38,800,465
2024-05-23	16.730	17.050	16.420	16.420	15.649	46,500,419
2024-05-22	16.520	17.050	16.470	16.830	16.040	59,610,173
2024-05-21	16.530	16.710	16.480	16.550	15.773	28,105,294
2024-05-20	16.220	17.180	16.220	16.710	15.926	71,220,895
2024-05-17	16.050	16.280	15.950	16.270	15.506	25,021,334
2024-05-16	16.200	16.290	16.040	16.060	15.306	26,965,624
2024-05-15	16.710	16.780	16.160	16.190	15.430	45,355,777
2024-05-14	16.780	16.790	16.580	16.740	15.954	29,427,956
2024-05-13	16.470	16.910	16.330	16.780	15.992	44,669,551
2024-05-10	16.490	16.600	16.380	16.530	15.754	24,150,048
2024-05-09	16.320	16.550	16.300	16.450	15.678	19,455,728
2024-05-08	16.540	16.600	16.330	16.370	15.602	21,060,115
2024-05-07	16.590	16.730	16.510	16.600	15.821	24,321,980
2024-05-06	16.750	16.870	16.540	16.660	15.878	40,872,770
2024-04-30	16.600	16.790	16.470	16.560	15.783	42,276,276
2024-04-29	16.500	16.850	16.380	16.620	15.840	71,460,741
2024-04-26	16.000	16.670	15.750	16.530	15.754	83,295,475
2024-04-25	15.610	15.670	15.440	15.560	14.830	16,521,427

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.