Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.970	16.390	15.900	16.380	15.420	69,612,678
2023-01-31	16.090	16.220	15.860	15.900	14.968	50,509,993
2023-01-30	16.520	16.570	16.060	16.090	15.147	67,859,173
2023-01-20	16.590	16.640	16.170	16.280	15.326	64,163,880
2023-01-19	16.050	16.540	16.010	16.480	15.514	67,811,615
2023-01-18	16.200	16.300	16.050	16.140	15.194	46,789,183
2023-01-17	16.200	16.360	16.010	16.330	15.373	79,157,362
2023-01-16	15.680	16.880	15.650	16.220	15.269	145,774,544
2023-01-13	15.590	15.690	15.310	15.690	14.770	70,459,322
2023-01-12	15.090	15.380	15.080	15.360	14.460	45,448,909
2023-01-11	15.200	15.320	15.030	15.050	14.168	42,840,017
2023-01-10	15.440	15.700	15.230	15.260	14.365	63,079,372
2023-01-09	15.160	15.790	15.160	15.460	14.554	95,027,372
2023-01-06	15.120	15.290	15.100	15.130	14.243	41,388,756
2023-01-05	15.080	15.460	15.000	15.250	14.356	83,273,338
2023-01-04	14.740	15.090	14.690	14.860	13.989	41,822,914
2023-01-03	14.680	14.860	14.180	14.810	13.942	54,013,722
2022-12-30	14.900	15.030	14.860	14.870	13.998	23,975,636
2022-12-29	14.850	15.010	14.770	14.830	13.961	34,224,447
2022-12-28	15.150	15.180	14.950	14.950	14.074	36,469,333
2022-12-27	15.160	15.440	15.070	15.280	14.384	47,385,908
2022-12-26	14.990	15.110	14.800	15.070	14.187	31,665,974
2022-12-23	14.760	15.180	14.720	15.040	14.158	34,015,855
2022-12-22	15.200	15.290	14.800	14.880	14.008	38,611,754
2022-12-21	15.180	15.240	14.900	15.070	14.187	29,269,113
2022-12-20	15.020	15.280	14.980	15.160	14.271	33,613,377
2022-12-19	15.550	15.720	15.000	15.120	14.234	49,955,910
2022-12-16	15.300	15.750	15.280	15.550	14.638	42,906,122
2022-12-15	15.520	15.620	15.340	15.420	14.516	36,421,822
2022-12-14	15.610	15.720	15.380	15.620	14.704	48,703,180
2022-12-13	15.460	15.650	15.460	15.500	14.591	33,203,797
2022-12-12	15.900	15.920	15.510	15.520	14.610	59,180,640
2022-12-09	15.850	16.110	15.610	16.060	15.119	69,893,277
2022-12-08	16.010	16.030	15.750	15.870	14.940	42,541,465
2022-12-07	16.130	16.270	15.830	16.010	15.072	67,368,652
2022-12-06	16.200	16.550	16.130	16.240	15.288	75,921,582
2022-12-05	16.160	16.500	16.060	16.440	15.476	120,496,464
2022-12-02	16.020	16.350	15.800	15.890	14.959	73,066,191
2022-12-01	16.520	16.950	16.100	16.100	15.156	134,792,220
2022-11-30	16.380	16.750	16.030	16.170	15.222	123,255,377
2022-11-29	15.400	16.760	15.400	16.350	15.392	164,392,307
2022-11-28	15.150	15.440	15.000	15.370	14.469	69,053,138
2022-11-25	15.370	15.880	15.340	15.710	14.789	85,926,354
2022-11-24	15.990	15.990	15.390	15.470	14.563	72,672,409
2022-11-23	15.460	15.640	15.200	15.360	14.460	60,671,050
2022-11-22	15.460	15.900	15.440	15.560	14.648	90,299,900
2022-11-21	15.600	15.660	15.340	15.490	14.582	56,023,323
2022-11-18	16.220	16.340	15.690	15.750	14.827	126,675,016
2022-11-17	16.150	16.550	16.130	16.400	15.439	132,889,115
2022-11-16	16.890	16.930	16.140	16.220	15.269	167,025,635
2022-11-15	15.270	16.960	15.270	16.960	15.966	250,535,848
2022-11-14	15.040	16.280	14.920	15.420	14.516	150,725,371
2022-11-11	14.990	15.590	14.580	15.090	14.205	137,215,356
2022-11-10	14.280	14.620	14.180	14.460	13.612	44,094,835
2022-11-09	14.480	14.570	14.340	14.340	13.499	31,432,739
2022-11-08	14.590	14.670	14.350	14.470	13.622	40,264,810
2022-11-07	14.470	14.740	14.460	14.610	13.754	59,347,215
2022-11-04	14.270	15.060	14.250	14.690	13.829	104,193,509
2022-11-03	14.210	14.340	14.160	14.270	13.434	40,454,752
2022-11-02	14.380	14.470	14.130	14.400	13.556	73,279,631

← NewerPage 16 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.