Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.100	11.190	10.980	11.020	10.207	13,647,995
2022-05-05	11.200	11.390	11.160	11.260	10.430	17,835,718
2022-04-29	11.110	11.460	11.020	11.380	10.541	36,302,584
2022-04-28	10.890	10.960	10.680	10.750	9.957	16,208,871
2022-04-27	10.660	11.170	10.600	11.020	10.207	21,936,836
2022-04-26	11.420	11.530	10.500	10.730	9.939	35,554,495
2022-04-25	11.600	11.990	11.500	11.500	10.652	23,840,154
2022-04-22	11.780	12.000	11.760	11.870	10.995	15,150,177
2022-04-21	11.740	12.070	11.700	11.780	10.911	19,792,329
2022-04-20	11.710	12.020	11.710	11.850	10.976	30,242,781
2022-04-19	12.420	12.460	12.250	12.360	11.448	13,925,455
2022-04-18	12.510	12.530	12.260	12.420	11.504	19,789,137
2022-04-15	12.790	13.010	12.710	12.790	11.847	21,500,377
2022-04-14	12.860	13.150	12.780	12.900	11.949	27,648,210
2022-04-13	12.850	12.990	12.680	12.690	11.754	28,932,827
2022-04-12	12.280	13.330	12.260	12.970	12.013	45,821,814
2022-04-11	12.590	12.790	12.310	12.370	11.458	25,496,548
2022-04-08	12.420	12.670	12.250	12.570	11.643	18,214,098
2022-04-07	12.650	12.770	12.400	12.410	11.495	19,160,050
2022-04-06	12.700	12.860	12.660	12.730	11.791	17,765,032
2022-04-01	12.430	12.810	12.350	12.800	11.856	29,707,461
2022-03-31	12.470	12.610	12.410	12.460	11.541	15,686,721
2022-03-30	12.240	12.650	12.220	12.520	11.597	22,367,040
2022-03-29	12.290	12.380	12.130	12.170	11.272	11,090,346
2022-03-28	12.200	12.360	12.050	12.290	11.384	15,196,020
2022-03-25	12.400	12.530	12.230	12.260	11.356	13,898,033
2022-03-24	12.560	12.560	12.360	12.370	11.458	14,594,881
2022-03-23	12.660	12.690	12.530	12.560	11.634	10,732,749
2022-03-22	12.570	12.750	12.560	12.630	11.698	13,707,271
2022-03-21	12.750	12.810	12.510	12.630	11.698	19,458,614
2022-03-18	12.810	12.930	12.670	12.790	11.847	20,786,793
2022-03-17	13.010	13.080	12.790	12.810	11.865	34,552,755
2022-03-16	12.340	13.110	12.200	12.950	11.995	42,286,711
2022-03-15	12.590	13.010	12.250	12.320	11.411	33,874,048
2022-03-14	12.410	12.960	12.360	12.690	11.754	37,490,688
2022-03-11	12.030	12.700	11.870	12.660	11.726	33,687,437
2022-03-10	12.490	12.540	12.160	12.170	11.272	23,650,588
2022-03-09	12.780	12.810	11.680	12.350	11.439	32,176,555
2022-03-08	13.000	13.090	12.720	12.720	11.782	17,356,758
2022-03-07	13.200	13.280	12.900	12.990	12.032	19,696,895
2022-03-04	13.390	13.400	13.260	13.290	12.310	11,497,577
2022-03-03	13.490	13.580	13.410	13.440	12.449	9,097,408
2022-03-02	13.410	13.500	13.370	13.480	12.486	8,589,949
2022-03-01	13.330	13.560	13.330	13.490	12.495	11,357,953
2022-02-28	13.400	13.480	13.210	13.320	12.338	11,998,468
2022-02-25	13.540	13.650	13.390	13.440	12.449	13,797,015
2022-02-24	13.930	13.970	13.200	13.410	12.421	31,036,500
2022-02-23	13.900	14.000	13.890	13.990	12.958	10,109,220
2022-02-22	14.000	14.040	13.840	13.900	12.875	11,357,320
2022-02-21	14.000	14.100	13.950	14.090	13.051	11,870,671
2022-02-18	13.880	13.980	13.830	13.970	12.940	8,120,208
2022-02-17	13.950	14.010	13.870	13.900	12.875	8,843,877
2022-02-16	13.980	14.050	13.920	13.950	12.921	7,089,218
2022-02-15	13.880	13.970	13.880	13.920	12.893	7,957,547
2022-02-14	14.080	14.120	13.850	13.880	12.856	16,867,209
2022-02-11	14.280	14.370	14.120	14.150	13.106	16,355,211
2022-02-10	14.240	14.290	14.150	14.260	13.208	10,313,706
2022-02-09	14.070	14.370	14.050	14.240	13.190	15,238,114
2022-02-08	13.880	14.130	13.830	14.120	13.079	13,968,959
2022-02-07	13.900	13.940	13.820	13.870	12.847	11,395,524

← NewerPage 19 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.