Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.000	15.040	14.330	14.780	13.690	87,148,712
2022-07-29	15.210	15.390	15.010	15.160	14.042	90,490,167
2022-07-28	14.950	15.500	14.930	15.110	13.996	125,436,395
2022-07-27	14.720	14.950	14.680	14.820	13.727	45,564,242
2022-07-26	14.730	14.910	14.670	14.810	13.718	38,651,421
2022-07-25	14.820	14.990	14.660	14.770	13.681	48,783,451
2022-07-22	14.760	15.300	14.740	14.910	13.810	102,145,214
2022-07-21	15.080	15.100	14.630	14.680	13.597	86,149,906
2022-07-20	15.230	15.310	15.070	15.150	14.033	55,869,724
2022-07-19	15.180	15.350	15.010	15.210	14.088	69,635,722
2022-07-18	14.950	15.290	14.940	15.220	14.097	70,598,698
2022-07-15	15.060	15.380	14.970	14.970	13.866	89,022,331
2022-07-14	15.120	15.370	15.060	15.140	14.023	67,351,167
2022-07-13	15.300	15.460	15.130	15.230	14.107	97,694,123
2022-07-12	15.100	15.880	15.040	15.510	14.366	164,091,693
2022-07-11	14.950	15.300	14.900	15.080	13.968	83,130,489
2022-07-08	15.220	15.400	14.970	15.030	13.921	95,437,358
2022-07-07	15.350	15.480	15.100	15.240	14.116	107,713,938
2022-07-06	15.490	15.940	15.350	15.630	14.477	185,590,915
2022-07-05	15.580	15.630	15.080	15.410	14.273	96,182,112
2022-07-04	15.320	15.640	15.160	15.520	14.375	100,114,373
2022-07-01	15.810	15.980	15.300	15.370	14.236	135,761,994
2022-06-30	15.690	16.030	15.610	15.760	14.598	143,745,428
2022-06-29	16.200	16.570	15.710	15.750	14.588	192,700,623
2022-06-28	16.260	16.770	16.010	16.500	15.283	216,800,417
2022-06-27	16.800	16.920	16.170	16.240	15.042	208,608,789
2022-06-24	16.380	17.330	16.040	16.620	15.394	305,327,712
2022-06-23	15.790	17.070	15.710	16.660	15.431	341,716,287
2022-06-22	16.480	16.980	16.030	16.070	14.885	284,332,934
2022-06-21	16.690	17.100	16.550	16.780	15.542	281,204,339
2022-06-20	16.930	17.150	16.440	16.640	15.413	305,797,612
2022-06-17	18.000	18.490	16.740	17.050	15.792	532,570,921
2022-06-16	21.000	21.850	18.390	18.490	17.126	609,852,831
2022-06-15	19.930	19.930	19.570	19.930	18.460	104,426,516
2022-06-14	16.020	18.120	16.020	18.120	16.784	280,607,398
2022-06-13	15.680	17.100	15.510	16.470	15.255	304,251,836
2022-06-10	14.500	15.690	13.830	15.690	14.533	296,483,287
2022-06-09	13.480	14.260	13.350	14.260	13.208	177,762,160
2022-06-08	11.760	12.960	11.750	12.960	12.004	143,083,248
2022-06-07	11.720	12.040	11.670	11.780	10.911	34,079,544
2022-06-06	11.520	11.770	11.500	11.710	10.846	27,666,517
2022-06-02	11.440	11.610	11.370	11.560	10.707	16,290,831
2022-06-01	11.500	11.570	11.400	11.480	10.633	16,037,718
2022-05-31	11.360	11.550	11.290	11.550	10.698	24,104,521
2022-05-30	11.440	11.470	11.280	11.350	10.513	13,526,254
2022-05-27	11.490	11.600	11.310	11.400	10.559	25,299,827
2022-05-26	11.090	11.530	11.020	11.380	10.541	26,080,012
2022-05-25	11.010	11.160	11.000	11.080	10.263	12,361,218
2022-05-24	11.450	11.530	11.010	11.030	10.217	19,142,068
2022-05-23	11.410	11.470	11.320	11.450	10.606	14,109,792
2022-05-20	11.280	11.480	11.280	11.410	10.568	17,807,563
2022-05-19	11.230	11.270	11.150	11.260	10.430	12,513,720
2022-05-18	11.350	11.440	11.260	11.340	10.504	13,212,026
2022-05-17	11.280	11.360	11.150	11.300	10.467	9,687,047
2022-05-16	11.390	11.400	11.240	11.280	10.448	10,206,926
2022-05-13	11.300	11.370	11.220	11.300	10.467	10,215,368
2022-05-12	11.200	11.390	11.180	11.260	10.430	12,305,549
2022-05-11	11.280	11.510	11.220	11.280	10.448	23,428,873
2022-05-10	10.950	11.300	10.910	11.260	10.430	15,113,665
2022-05-09	11.000	11.120	10.970	11.060	10.244	8,262,800

← NewerPage 18 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.