Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.830	14.970	14.600	14.610	14.437	33,803,676
2026-07-16	14.840	14.960	14.720	14.790	14.615	25,214,879
2026-07-15	14.690	15.080	14.670	14.960	14.783	35,448,611
2026-07-14	14.850	14.850	14.490	14.780	14.605	30,021,003
2026-07-13	14.810	15.070	14.810	14.850	14.675	25,854,434
2026-07-10	15.010	15.120	14.830	14.980	14.803	31,457,787
2026-07-09	15.030	15.140	14.810	15.140	14.961	38,928,761
2026-07-08	14.900	15.150	14.800	15.030	14.852	28,143,876
2026-07-07	15.250	15.320	14.890	14.960	14.783	45,947,358
2026-07-06	15.120	15.530	14.990	15.420	15.238	78,971,428
2026-07-03	14.720	15.140	14.660	14.940	14.763	43,627,911
2026-07-02	15.050	15.170	14.630	14.670	14.497	56,133,362
2026-07-01	14.430	15.140	14.360	15.100	14.922	67,997,046
2026-06-30	14.510	14.710	14.330	14.430	14.259	42,412,957
2026-06-29	14.500	14.790	14.420	14.590	14.418	37,874,215
2026-06-26	15.000	15.190	14.510	14.510	14.339	50,242,671
2026-06-25	14.670	15.230	14.530	15.070	14.892	66,092,708
2026-06-24	14.950	15.200	14.640	14.680	14.507	48,935,743
2026-06-23	15.080	15.470	14.940	15.010	14.833	72,936,115
2026-06-22	14.240	15.080	14.170	15.050	14.872	77,057,339
2026-06-18	14.600	14.610	14.180	14.190	14.022	37,345,666
2026-06-17	14.720	14.800	14.530	14.600	14.427	26,004,286
2026-06-16	14.520	14.730	14.500	14.680	14.507	37,656,672
2026-06-15	14.300	14.960	14.240	14.630	14.457	67,160,496
2026-06-12	13.850	14.320	13.770	14.290	14.121	55,494,460
2026-06-11	13.790	14.160	13.630	13.940	13.775	43,222,314
2026-06-10	13.610	13.830	13.600	13.790	13.627	25,985,153
2026-06-09	13.560	13.780	13.460	13.700	13.538	22,757,629
2026-06-08	13.680	13.830	13.450	13.550	13.390	29,914,779
2026-06-05	13.870	14.050	13.800	13.830	13.667	27,636,174
2026-06-04	14.200	14.380	13.860	13.940	13.775	35,777,289
2026-06-03	14.350	14.410	14.190	14.240	14.072	23,634,486
2026-06-02	14.270	14.410	14.140	14.370	14.200	27,125,272
2026-06-01	14.220	14.370	14.020	14.320	14.151	24,148,398
2026-05-29	14.050	14.490	14.030	14.270	14.101	41,337,139
2026-05-28	14.450	14.530	13.990	14.100	13.933	44,683,213
2026-05-27	14.600	14.830	14.360	14.490	14.319	36,888,611
2026-05-26	14.280	15.040	14.230	14.670	14.497	58,578,402
2026-05-25	14.380	14.460	14.100	14.330	14.161	33,134,991
2026-05-22	14.750	14.830	14.300	14.320	14.151	46,440,955
2026-05-21	15.000	15.400	14.690	14.720	14.546	56,124,840
2026-05-20	14.900	15.080	14.860	14.980	14.803	19,387,786
2026-05-19	14.810	15.010	14.720	15.000	14.823	24,725,891
2026-05-18	14.900	15.020	14.720	14.820	14.645	26,519,066
2026-05-15	15.210	15.240	14.820	14.950	14.773	33,136,452
2026-05-14	15.500	15.580	15.210	15.230	15.050	26,954,672
2026-05-13	15.550	15.620	15.370	15.540	15.356	28,157,228
2026-05-12	15.520	15.710	15.460	15.620	15.435	40,384,886
2026-05-11	15.360	15.670	15.230	15.610	15.426	49,343,153
2026-05-08	15.330	15.500	15.290	15.350	15.169	26,544,135
2026-05-07	15.450	15.490	15.220	15.330	15.149	28,536,657
2026-05-06	15.200	15.380	15.150	15.340	15.159	43,073,208
2026-04-30	14.980	15.680	14.960	15.190	15.010	79,397,679
2026-04-29	14.710	14.810	14.670	14.760	14.586	31,421,096
2026-04-28	14.740	14.980	14.690	14.750	14.576	40,145,775
2026-04-27	14.800	14.840	14.700	14.730	14.556	23,008,923
2026-04-24	14.870	14.900	14.710	14.740	14.566	19,766,829
2026-04-23	15.150	15.160	14.900	14.920	14.744	30,198,373
2026-04-22	15.280	15.460	15.120	15.130	14.951	38,361,937
2026-04-21	15.410	15.430	15.270	15.290	15.109	17,775,374

← NewerPage 2 of 21 · 1,212 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.