Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.610	15.670	15.440	15.560	14.830	16,521,427
2024-04-24	15.600	15.730	15.550	15.680	14.944	19,563,305
2024-04-23	15.510	15.690	15.510	15.610	14.877	18,660,634
2024-04-22	15.590	15.910	15.450	15.500	14.772	25,515,109
2024-04-19	15.660	15.830	15.630	15.680	14.944	23,355,858
2024-04-18	15.590	16.060	15.590	15.770	15.030	39,611,885
2024-04-17	15.380	15.690	15.200	15.690	14.953	28,744,180
2024-04-16	15.650	15.820	15.400	15.440	14.715	36,368,754
2024-04-15	15.240	15.960	15.220	15.670	14.934	48,877,457
2024-04-12	15.410	15.500	15.150	15.180	14.467	19,725,633
2024-04-11	15.380	15.600	15.320	15.430	14.706	16,797,245
2024-04-10	15.780	15.790	15.350	15.420	14.696	27,631,811
2024-04-09	15.850	15.900	15.650	15.750	15.011	18,587,197
2024-04-08	16.020	16.080	15.610	15.810	15.068	30,895,587
2024-04-03	16.370	16.450	16.180	16.260	15.497	21,348,683
2024-04-02	16.550	16.560	16.310	16.380	15.611	23,302,498
2024-04-01	16.540	16.630	16.380	16.520	15.745	29,721,687
2024-03-29	16.210	16.350	16.070	16.350	15.583	14,801,786
2024-03-28	16.250	16.440	16.140	16.260	15.497	26,796,197
2024-03-27	16.380	16.400	16.050	16.080	15.325	23,333,405
2024-03-26	16.330	16.450	16.270	16.440	15.668	23,579,445
2024-03-25	16.550	16.730	16.310	16.330	15.563	47,193,473
2024-03-22	16.990	17.190	16.780	16.830	16.040	53,285,149
2024-03-21	17.020	17.200	16.870	16.980	16.183	47,571,880
2024-03-20	16.820	17.000	16.730	16.920	16.126	32,789,125
2024-03-19	16.940	17.030	16.810	16.820	16.030	34,212,882
2024-03-18	16.800	17.270	16.730	17.030	16.231	67,679,269
2024-03-15	16.540	16.700	16.450	16.690	15.907	32,838,474
2024-03-14	16.700	16.890	16.410	16.550	15.773	46,089,833
2024-03-13	16.970	16.990	16.730	16.800	16.011	38,232,874
2024-03-12	17.100	17.170	16.860	17.040	16.240	48,599,695
2024-03-11	16.840	17.050	16.810	17.050	16.250	55,237,297
2024-03-08	16.700	16.760	16.530	16.700	15.916	31,793,575
2024-03-07	16.700	17.110	16.630	16.700	15.916	52,444,594
2024-03-06	16.680	17.280	16.630	16.850	16.059	66,258,403
2024-03-05	16.680	16.780	16.530	16.630	15.849	34,489,662
2024-03-04	17.000	17.020	16.690	16.790	16.002	38,227,256
2024-03-01	16.880	17.130	16.790	17.030	16.231	58,078,811
2024-02-29	16.390	16.890	16.390	16.890	16.097	61,990,693
2024-02-28	17.230	17.540	16.500	16.510	15.735	101,024,441
2024-02-27	16.840	17.170	16.790	17.170	16.364	61,444,491
2024-02-26	16.900	17.180	16.860	16.910	16.116	58,909,874
2024-02-23	17.250	17.380	16.970	17.040	16.240	96,171,450
2024-02-22	16.180	17.780	16.150	17.260	16.450	133,845,422
2024-02-21	16.140	16.790	16.100	16.280	15.516	93,260,286
2024-02-20	15.770	16.770	15.750	16.400	15.630	81,493,641
2024-02-19	15.860	15.900	15.350	15.900	15.154	48,689,395
2024-02-08	16.130	16.310	15.850	16.000	15.249	59,540,984
2024-02-07	15.930	16.200	15.730	15.890	15.144	73,136,272
2024-02-06	15.180	16.400	15.020	16.170	15.411	101,649,033
2024-02-05	14.950	16.600	14.700	15.620	14.887	125,686,594
2024-02-02	15.350	15.460	14.600	15.120	14.410	66,932,904
2024-02-01	15.500	15.730	15.160	15.350	14.629	49,033,682
2024-01-31	15.660	15.940	15.400	15.640	14.906	51,854,318
2024-01-30	15.600	16.040	15.600	15.680	14.944	53,723,441
2024-01-29	16.000	16.240	15.770	15.820	15.077	65,824,355
2024-01-26	15.800	16.550	15.800	16.150	15.392	99,217,177
2024-01-25	15.990	16.840	15.760	16.110	15.354	152,456,631
2024-01-24	14.600	15.990	14.440	15.990	15.239	91,459,526
2024-01-23	14.250	14.640	14.110	14.540	13.857	22,746,517

← NewerPage 11 of 21 · 1,213 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.