Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.800	15.010	14.770	14.950	14.074	24,614,679
2023-04-26	14.820	15.040	14.750	14.870	13.998	30,116,769
2023-04-25	14.660	14.970	14.550	14.920	14.045	39,163,228
2023-04-24	14.900	14.970	14.510	14.660	13.801	43,389,222
2023-04-21	15.750	15.770	14.790	14.900	14.027	74,984,648
2023-04-20	15.800	15.850	15.600	15.750	14.827	35,637,397
2023-04-19	15.880	16.040	15.730	15.790	14.864	49,769,383
2023-04-18	15.970	16.420	15.860	15.950	15.015	74,243,332
2023-04-17	15.640	16.070	15.570	15.980	15.043	82,004,782
2023-04-14	15.590	15.670	15.410	15.620	14.704	31,957,009
2023-04-13	15.790	15.790	15.520	15.590	14.676	36,729,193
2023-04-12	15.640	16.010	15.600	15.860	14.930	57,194,585
2023-04-11	15.590	15.950	15.570	15.650	14.733	51,480,608
2023-04-10	15.980	16.030	15.460	15.480	14.573	49,824,600
2023-04-07	15.540	15.800	15.440	15.680	14.761	44,648,824
2023-04-06	15.640	15.680	15.500	15.580	14.667	34,361,783
2023-04-04	15.700	15.790	15.590	15.740	14.817	48,341,105
2023-04-03	15.250	15.890	15.240	15.690	14.770	85,821,001
2023-03-31	15.200	15.320	15.170	15.240	14.347	21,828,679
2023-03-30	15.150	15.380	14.940	15.290	14.394	34,734,976
2023-03-29	15.260	15.290	15.030	15.170	14.281	25,617,172
2023-03-28	15.260	15.340	15.150	15.270	14.375	28,654,656
2023-03-27	15.110	15.310	15.050	15.280	14.384	36,124,703
2023-03-24	15.260	15.340	15.110	15.180	14.290	25,248,026
2023-03-23	15.030	15.250	14.970	15.240	14.347	31,057,400
2023-03-22	15.180	15.190	14.950	15.080	14.196	25,581,128
2023-03-21	15.000	15.150	14.950	15.110	14.224	20,980,596
2023-03-20	15.090	15.270	14.950	14.960	14.083	32,563,553
2023-03-17	14.930	15.250	14.920	15.120	14.234	41,313,083
2023-03-16	14.930	15.070	14.750	14.790	13.923	28,207,477
2023-03-15	15.120	15.230	15.070	15.090	14.205	25,887,236
2023-03-14	15.240	15.250	14.750	15.010	14.130	39,668,798
2023-03-13	15.150	15.330	15.110	15.300	14.403	25,011,722
2023-03-10	15.220	15.400	15.190	15.210	14.318	25,619,222
2023-03-09	15.450	15.450	15.270	15.380	14.478	22,549,805
2023-03-08	15.220	15.450	15.190	15.450	14.544	28,986,174
2023-03-07	15.680	15.880	15.300	15.300	14.403	52,330,247
2023-03-06	16.030	16.100	15.720	15.740	14.817	42,354,868
2023-03-03	15.980	16.060	15.730	16.020	15.081	51,786,032
2023-03-02	15.860	15.950	15.800	15.880	14.949	36,166,737
2023-03-01	15.640	15.990	15.540	15.950	15.015	56,766,534
2023-02-28	15.530	15.640	15.380	15.640	14.723	30,490,347
2023-02-27	15.600	15.680	15.460	15.490	14.582	37,874,949
2023-02-24	16.000	16.070	15.780	15.810	14.883	56,244,333
2023-02-23	15.650	16.440	15.650	16.100	15.156	111,302,400
2023-02-22	15.630	15.840	15.580	15.610	14.695	37,098,983
2023-02-21	15.590	15.730	15.520	15.710	14.789	51,056,509
2023-02-20	15.240	15.730	15.210	15.660	14.742	76,752,885
2023-02-17	15.180	15.290	15.000	15.020	14.140	41,404,733
2023-02-16	15.400	15.790	15.100	15.220	14.328	73,529,330
2023-02-15	15.630	15.650	15.400	15.430	14.526	34,700,296
2023-02-14	15.610	15.670	15.430	15.670	14.751	32,758,434
2023-02-13	15.410	15.640	15.380	15.580	14.667	27,994,501
2023-02-10	15.580	15.660	15.470	15.510	14.601	25,943,601
2023-02-09	15.350	15.650	15.320	15.630	14.714	37,649,733
2023-02-08	15.720	15.750	15.390	15.390	14.488	46,006,611
2023-02-07	15.740	15.840	15.650	15.690	14.770	36,479,780
2023-02-06	15.800	15.870	15.610	15.630	14.714	42,407,289
2023-02-03	15.880	16.060	15.780	15.910	14.977	52,299,493
2023-02-02	16.580	16.660	15.980	16.030	15.090	99,826,667

← NewerPage 15 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.