Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.030	14.440	13.980	14.420	13.575	81,959,525
2022-10-31	13.600	14.240	13.560	14.020	13.198	78,179,383
2022-10-28	13.600	14.640	13.570	14.010	13.189	142,492,348
2022-10-27	13.510	13.860	13.470	13.590	12.793	47,061,148
2022-10-26	13.450	13.730	13.330	13.510	12.718	44,350,819
2022-10-25	13.630	13.740	13.110	13.390	12.605	50,940,926
2022-10-24	13.780	14.350	13.530	13.820	13.010	68,925,970
2022-10-21	14.280	14.480	13.780	13.790	12.982	81,778,070
2022-10-20	13.660	13.970	13.600	13.690	12.888	41,716,044
2022-10-19	13.810	13.910	13.650	13.680	12.878	31,679,697
2022-10-18	13.900	14.140	13.710	13.840	13.029	43,920,543
2022-10-17	13.520	14.180	13.480	13.830	13.019	53,699,316
2022-10-14	13.590	13.850	13.580	13.620	12.822	51,432,627
2022-10-13	13.300	13.560	13.270	13.420	12.633	37,344,378
2022-10-12	13.130	13.460	13.030	13.430	12.643	39,223,254
2022-10-11	13.100	13.500	12.960	13.140	12.370	38,433,534
2022-10-10	13.160	13.250	12.980	13.010	12.247	27,883,540
2022-09-30	13.370	13.490	13.130	13.150	12.379	26,941,988
2022-09-29	13.460	13.600	13.260	13.320	12.539	32,776,281
2022-09-28	13.780	13.780	13.200	13.330	12.549	36,612,380
2022-09-27	13.800	13.870	13.600	13.830	13.019	31,520,484
2022-09-26	13.940	13.950	13.660	13.720	12.916	34,900,498
2022-09-23	14.220	14.350	13.900	14.000	13.179	41,393,159
2022-09-22	14.100	14.420	14.070	14.270	13.434	38,936,821
2022-09-21	14.100	14.300	13.890	14.220	13.386	33,146,398
2022-09-20	14.250	14.300	14.100	14.170	13.339	28,197,276
2022-09-19	14.300	14.330	14.010	14.150	13.321	33,040,545
2022-09-16	14.810	14.870	14.200	14.220	13.386	75,186,978
2022-09-15	15.060	15.270	14.810	14.890	14.017	53,975,993
2022-09-14	15.280	15.390	14.840	15.000	14.121	84,312,633
2022-09-13	15.710	15.780	15.530	15.580	14.667	45,701,829
2022-09-09	15.510	15.840	15.430	15.640	14.723	70,395,033
2022-09-08	15.800	15.830	15.420	15.430	14.526	54,607,069
2022-09-07	16.010	16.040	15.680	15.700	14.780	72,699,659
2022-09-06	16.290	16.290	15.950	16.140	15.194	76,868,381
2022-09-05	15.840	16.150	15.760	16.120	15.175	63,265,832
2022-09-02	15.880	16.080	15.630	15.850	14.921	64,057,146
2022-09-01	15.900	16.110	15.750	15.840	14.911	68,257,993
2022-08-31	15.620	16.330	15.580	16.040	15.100	137,176,106
2022-08-30	15.570	15.870	15.380	15.720	14.799	73,022,056
2022-08-29	15.350	15.700	15.310	15.520	14.610	52,681,752
2022-08-26	15.800	15.980	15.510	15.610	14.695	70,751,620
2022-08-25	16.010	16.250	15.390	15.890	14.959	139,620,822
2022-08-24	15.950	16.850	15.840	15.850	14.921	169,868,556
2022-08-23	15.890	16.560	15.750	16.110	15.166	130,870,402
2022-08-22	16.010	16.160	15.800	15.870	14.940	76,788,259
2022-08-19	16.150	16.570	16.100	16.200	15.250	117,494,923
2022-08-18	16.200	16.440	16.070	16.160	15.213	120,908,743
2022-08-17	15.710	17.070	15.480	16.540	15.570	224,298,910
2022-08-16	15.600	15.970	15.570	15.680	14.761	90,501,995
2022-08-15	15.470	15.890	15.400	15.470	14.563	124,713,461
2022-08-12	16.000	16.480	15.560	15.900	14.968	263,232,491
2022-08-11	14.400	15.660	14.340	15.660	14.742	177,373,738
2022-08-10	14.260	14.510	14.170	14.240	13.405	38,227,772
2022-08-09	14.330	14.540	14.280	14.310	13.471	34,872,982
2022-08-08	14.100	14.490	14.070	14.410	13.565	49,150,738
2022-08-05	14.000	14.280	13.910	14.240	13.405	56,025,313
2022-08-04	14.120	14.330	14.070	14.180	13.134	46,399,484
2022-08-03	14.000	14.360	14.000	14.050	13.014	66,210,660
2022-08-02	14.500	14.550	13.760	13.970	12.940	88,656,246

← NewerPage 17 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.