Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.480	17.760	17.300	17.350	16.333	60,735,200
2023-07-26	17.630	17.770	17.300	17.670	16.634	89,624,190
2023-07-25	17.190	17.990	16.880	17.630	16.597	160,902,481
2023-07-24	16.390	16.580	16.330	16.360	15.401	21,033,899
2023-07-21	16.320	16.630	16.280	16.460	15.495	31,532,733
2023-07-20	16.760	16.820	16.350	16.380	15.420	49,777,623
2023-07-19	16.410	16.670	16.350	16.660	15.683	44,505,656
2023-07-18	16.360	16.480	16.260	16.410	15.448	25,210,993
2023-07-17	16.320	16.400	16.250	16.360	15.401	22,681,545
2023-07-14	16.520	16.560	16.400	16.460	15.495	29,517,906
2023-07-13	16.200	16.630	16.200	16.520	15.552	55,564,953
2023-07-12	16.360	16.490	16.080	16.090	15.147	34,974,884
2023-07-11	16.340	16.410	16.260	16.360	15.401	24,991,475
2023-07-10	16.550	16.650	16.280	16.340	15.382	33,588,472
2023-07-07	16.090	16.550	16.060	16.400	15.439	46,655,263
2023-07-06	16.180	16.320	16.120	16.170	15.222	24,188,648
2023-07-05	16.400	16.450	16.180	16.190	15.241	37,880,469
2023-07-04	16.150	16.460	16.120	16.360	15.401	45,835,170
2023-07-03	15.880	16.320	15.820	16.250	15.297	47,103,097
2023-06-30	15.670	16.000	15.620	15.890	14.959	40,272,774
2023-06-29	15.720	15.800	15.610	15.660	14.742	23,176,128
2023-06-28	15.800	15.800	15.520	15.740	14.817	26,990,746
2023-06-27	15.730	15.870	15.670	15.810	14.883	30,084,207
2023-06-26	15.890	15.920	15.660	15.710	14.789	42,390,943
2023-06-21	16.320	16.560	16.080	16.080	15.137	47,044,086
2023-06-20	16.400	16.680	16.320	16.410	15.448	45,522,329
2023-06-19	16.580	16.680	16.400	16.450	15.486	40,751,774
2023-06-16	16.560	16.650	16.380	16.540	15.570	51,183,022
2023-06-15	16.450	16.740	16.250	16.600	15.627	81,179,521
2023-06-14	16.110	16.820	16.100	16.440	15.476	91,621,837
2023-06-13	15.810	16.140	15.800	16.090	15.147	38,197,136
2023-06-12	15.910	15.960	15.730	15.860	14.930	36,025,241
2023-06-09	16.000	16.110	15.960	16.030	15.090	44,838,470
2023-06-08	15.440	16.240	15.440	16.070	15.128	77,429,990
2023-06-07	15.350	15.750	15.160	15.520	14.610	34,901,935
2023-06-06	15.800	15.900	15.410	15.530	14.620	55,947,311
2023-06-05	15.970	16.200	15.870	16.040	15.100	45,891,886
2023-06-02	15.890	16.140	15.860	15.890	14.959	47,247,307
2023-06-01	15.780	15.960	15.500	15.820	14.893	47,533,750
2023-05-31	15.820	16.000	15.750	15.840	14.911	41,344,405
2023-05-30	15.520	15.930	15.520	15.890	14.959	55,503,118
2023-05-29	15.840	15.880	15.490	15.580	14.667	55,439,348
2023-05-26	15.980	16.040	15.730	15.900	14.968	45,662,788
2023-05-25	15.680	16.050	15.670	16.050	15.109	69,950,089
2023-05-24	16.000	16.120	15.760	15.760	14.836	57,076,933
2023-05-23	16.480	16.480	16.110	16.150	15.203	41,225,452
2023-05-22	16.390	16.550	16.290	16.440	15.476	39,357,470
2023-05-19	16.790	16.790	16.420	16.520	15.552	65,828,245
2023-05-18	17.000	17.140	16.700	16.900	15.909	73,007,757
2023-05-17	17.150	17.330	16.780	17.030	16.032	74,572,259
2023-05-16	17.320	17.980	16.930	17.140	16.135	124,783,882
2023-05-15	16.200	17.820	15.980	17.520	16.493	172,405,444
2023-05-12	16.600	16.690	16.170	16.200	15.250	74,429,686
2023-05-11	16.560	17.250	16.450	16.690	15.712	111,544,930
2023-05-10	17.250	17.250	16.280	16.490	15.523	166,376,962
2023-05-09	16.600	18.210	16.470	17.370	16.352	266,223,774
2023-05-08	15.820	16.880	15.770	16.550	15.580	156,310,046
2023-05-05	15.300	16.320	15.260	15.860	14.930	124,450,469
2023-05-04	15.010	15.340	14.960	15.300	14.403	33,282,640
2023-04-28	15.140	15.330	15.020	15.160	14.271	41,911,108

← NewerPage 14 of 21 · 1,216 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.