Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.480	14.540	14.360	14.460	13.781	15,428,603
2024-01-18	14.250	14.600	13.950	14.550	13.867	31,843,703
2024-01-17	14.570	14.600	14.340	14.340	13.667	14,686,707
2024-01-16	14.410	14.640	14.370	14.640	13.953	19,259,767
2024-01-15	14.390	14.610	14.340	14.450	13.772	12,568,953
2024-01-12	14.510	14.670	14.400	14.400	13.724	12,055,828
2024-01-11	14.400	14.660	14.390	14.580	13.896	15,999,363
2024-01-10	14.570	14.640	14.380	14.450	13.772	12,862,879
2024-01-09	14.640	14.750	14.460	14.560	13.877	16,891,061
2024-01-08	14.930	15.020	14.640	14.660	13.972	21,531,233
2024-01-05	15.200	15.320	14.910	15.050	14.344	20,774,712
2024-01-04	15.280	15.300	15.090	15.200	14.486	12,212,894
2024-01-03	15.210	15.330	15.180	15.290	14.572	12,451,987
2024-01-02	15.430	15.430	15.220	15.220	14.506	16,967,017
2023-12-29	15.400	15.480	15.340	15.420	14.696	17,573,587
2023-12-28	15.190	15.500	15.150	15.400	14.677	29,080,342
2023-12-27	14.880	15.230	14.770	15.210	14.496	20,932,056
2023-12-26	15.100	15.110	14.870	14.890	14.191	12,573,767
2023-12-25	15.130	15.150	15.050	15.080	14.372	11,379,845
2023-12-22	15.220	15.250	15.030	15.140	14.429	15,387,002
2023-12-21	15.090	15.270	15.010	15.210	14.496	15,775,785
2023-12-20	15.480	15.500	15.110	15.140	14.429	19,517,477
2023-12-19	15.480	15.590	15.280	15.480	14.753	18,509,946
2023-12-18	15.600	15.750	15.450	15.540	14.811	15,055,368
2023-12-15	15.810	15.900	15.660	15.680	14.944	14,689,319
2023-12-14	15.790	15.840	15.670	15.700	14.963	11,446,582
2023-12-13	15.950	15.950	15.710	15.720	14.982	15,611,700
2023-12-12	15.890	16.000	15.860	15.950	15.201	16,132,095
2023-12-11	15.600	16.000	15.400	15.950	15.201	27,680,793
2023-12-08	15.950	15.950	15.620	15.630	14.896	24,588,313
2023-12-07	15.820	15.970	15.740	15.940	15.192	17,794,425
2023-12-06	15.880	15.990	15.800	15.820	15.077	19,826,774
2023-12-05	16.180	16.220	15.920	15.940	15.192	23,208,800
2023-12-04	16.290	16.370	16.220	16.230	15.468	19,760,308
2023-12-01	16.250	16.310	16.120	16.290	15.525	20,126,740
2023-11-30	16.240	16.350	16.210	16.250	15.487	16,736,594
2023-11-29	16.320	16.460	16.210	16.230	15.468	17,887,597
2023-11-28	16.310	16.430	16.250	16.320	15.554	14,291,840
2023-11-27	16.430	16.460	16.200	16.310	15.544	19,096,406
2023-11-24	16.680	16.700	16.460	16.480	15.706	19,654,014
2023-11-23	16.600	16.730	16.550	16.680	15.897	19,600,115
2023-11-22	16.780	16.900	16.650	16.660	15.878	22,066,257
2023-11-21	16.910	17.190	16.840	16.860	16.069	32,138,116
2023-11-20	16.990	16.990	16.730	16.860	16.069	22,893,405
2023-11-17	16.920	16.980	16.820	16.970	16.173	19,663,474
2023-11-16	17.010	17.190	16.900	16.910	16.116	25,118,367
2023-11-15	17.270	17.350	17.030	17.080	16.278	35,487,750
2023-11-14	16.850	17.290	16.850	17.100	16.297	43,351,378
2023-11-13	17.000	17.000	16.790	16.890	16.097	21,615,692
2023-11-10	17.070	17.120	16.940	16.950	16.154	26,061,209
2023-11-09	17.060	17.200	16.980	17.050	16.250	27,920,070
2023-11-08	17.200	17.440	17.010	17.120	16.316	50,342,163
2023-11-07	16.890	17.700	16.830	17.310	16.497	73,200,462
2023-11-06	16.920	17.080	16.630	16.970	16.173	63,313,144
2023-11-03	16.280	16.550	16.230	16.450	15.678	25,966,129
2023-11-02	16.340	16.510	16.210	16.210	15.449	17,602,603
2023-11-01	16.580	16.600	16.310	16.350	15.583	20,824,127
2023-10-31	16.520	16.600	16.380	16.460	15.687	21,269,028
2023-10-30	16.320	16.570	16.310	16.530	15.754	27,857,254
2023-10-27	16.320	16.520	16.010	16.450	15.678	35,154,266

← NewerPage 12 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.