Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.320	16.520	16.010	16.450	15.678	35,154,266
2023-10-26	16.190	16.340	16.110	16.320	15.554	20,396,607
2023-10-25	16.480	16.500	16.280	16.310	15.544	26,830,814
2023-10-24	15.980	16.490	15.850	16.400	15.630	42,596,707
2023-10-23	16.240	16.250	15.810	15.970	15.220	25,367,721
2023-10-20	15.990	16.300	15.900	16.240	15.478	28,771,333
2023-10-19	16.220	16.530	16.100	16.150	15.392	29,726,375
2023-10-18	16.210	16.480	16.170	16.320	15.554	22,967,763
2023-10-17	16.150	16.450	16.090	16.290	15.525	25,035,604
2023-10-16	16.160	16.190	15.910	16.090	15.335	19,568,708
2023-10-13	16.210	16.250	16.120	16.150	15.392	19,369,025
2023-10-12	16.450	16.500	16.260	16.370	15.602	22,595,894
2023-10-11	16.480	16.540	16.150	16.240	15.478	28,304,291
2023-10-10	16.440	16.580	16.420	16.450	15.678	22,486,564
2023-10-09	16.550	16.550	16.090	16.420	15.649	32,002,303
2023-09-28	16.790	16.830	16.650	16.660	15.878	18,593,152
2023-09-27	16.740	16.840	16.690	16.740	15.954	21,033,373
2023-09-26	16.800	16.890	16.720	16.730	15.945	16,344,213
2023-09-25	16.980	16.980	16.740	16.780	15.992	29,486,573
2023-09-22	16.650	17.080	16.610	17.060	16.259	39,200,859
2023-09-21	16.760	16.940	16.660	16.670	15.887	26,273,936
2023-09-20	16.800	16.870	16.670	16.720	15.935	16,568,081
2023-09-19	16.790	16.900	16.710	16.780	15.992	21,035,317
2023-09-18	16.600	16.830	16.510	16.750	15.964	21,230,638
2023-09-15	16.930	16.990	16.650	16.690	15.907	27,946,641
2023-09-14	16.990	17.000	16.690	16.810	16.021	31,379,575
2023-09-13	17.100	17.220	16.850	16.900	16.107	31,022,788
2023-09-12	17.310	17.450	17.150	17.180	16.374	30,724,771
2023-09-11	17.280	17.540	17.060	17.410	16.593	49,603,570
2023-09-08	17.000	17.330	17.000	17.250	16.440	31,582,586
2023-09-07	17.060	17.370	16.980	17.150	16.345	47,996,843
2023-09-06	17.000	17.160	16.930	17.080	16.278	31,151,698
2023-09-05	17.170	17.180	16.960	17.060	16.259	36,841,097
2023-09-04	17.000	17.450	16.900	17.300	16.488	59,382,118
2023-09-01	17.260	17.330	16.860	16.920	16.126	41,953,031
2023-08-31	17.580	17.660	17.110	17.160	16.354	55,669,124
2023-08-30	17.750	17.930	17.500	17.680	16.850	59,936,368
2023-08-29	17.610	18.100	17.170	17.910	17.069	98,365,698
2023-08-28	19.050	19.050	17.470	17.630	16.802	162,963,324
2023-08-25	17.010	17.550	17.010	17.320	16.507	54,487,610
2023-08-24	17.370	17.770	17.300	17.340	16.526	77,397,581
2023-08-23	17.000	17.950	16.860	17.370	16.555	89,130,649
2023-08-22	17.090	17.270	16.800	17.150	16.345	52,329,767
2023-08-21	17.460	17.640	17.090	17.140	16.135	60,460,582
2023-08-18	18.100	18.390	17.660	17.670	16.634	56,806,997
2023-08-17	17.980	18.480	17.720	18.060	17.001	83,497,581
2023-08-16	17.960	18.670	17.820	18.160	17.095	87,810,162
2023-08-15	17.650	18.210	17.600	18.210	17.143	74,418,945
2023-08-14	17.810	18.280	17.800	17.820	16.775	81,748,287
2023-08-11	19.200	19.210	18.210	18.230	17.161	137,755,428
2023-08-10	18.840	19.580	18.840	19.500	18.357	147,719,569
2023-08-09	19.220	19.250	18.640	18.750	17.651	108,246,764
2023-08-08	18.150	19.990	17.550	19.180	18.056	224,216,059
2023-08-07	18.000	18.330	17.880	18.230	17.161	89,577,219
2023-08-04	19.010	19.400	18.350	18.370	17.293	197,728,585
2023-08-03	18.170	18.680	17.720	18.570	17.481	101,796,738
2023-08-02	17.950	18.450	17.880	18.050	16.992	81,314,125
2023-08-01	18.110	18.610	17.880	18.050	16.992	117,892,988
2023-07-31	18.990	19.420	18.340	18.340	17.265	172,621,962
2023-07-28	17.360	18.960	17.360	18.760	17.660	171,110,490

← NewerPage 13 of 21 · 1,212 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.