Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.850	13.980	13.700	13.730	12.717	15,228,210
2022-01-27	14.110	14.180	13.770	13.780	12.764	17,866,688
2022-01-26	13.950	14.260	13.950	14.160	13.116	13,697,087
2022-01-25	14.460	14.530	14.020	14.020	12.986	20,935,175
2022-01-24	14.500	14.630	14.450	14.500	13.431	10,766,186
2022-01-21	14.660	14.720	14.480	14.540	13.468	17,674,445
2022-01-20	14.460	14.700	14.440	14.660	13.579	27,694,148
2022-01-19	14.520	14.580	14.420	14.460	13.394	14,926,565
2022-01-18	14.500	14.610	14.440	14.520	13.449	15,574,877
2022-01-17	14.440	14.580	14.430	14.490	13.421	12,451,369
2022-01-14	14.600	14.600	14.450	14.470	13.403	24,535,331
2022-01-13	14.770	14.850	14.650	14.670	13.588	16,448,446
2022-01-12	14.740	14.780	14.670	14.760	13.671	13,520,619
2022-01-11	14.700	14.810	14.660	14.710	13.625	14,325,533
2022-01-10	14.650	14.740	14.580	14.710	13.625	15,500,093
2022-01-07	14.750	14.820	14.710	14.720	13.634	16,336,367
2022-01-06	14.880	14.880	14.660	14.700	13.616	30,298,585
2022-01-05	14.970	15.160	14.900	14.930	13.829	32,191,718
2022-01-04	14.930	15.010	14.840	14.970	13.866	18,485,887
2021-12-31	14.910	14.980	14.860	14.930	13.829	15,759,459
2021-12-30	14.830	15.100	14.710	14.900	13.801	22,017,897
2021-12-29	14.960	14.980	14.810	14.820	13.727	13,444,977
2021-12-28	14.850	14.940	14.790	14.920	13.820	15,393,678
2021-12-27	14.800	14.890	14.770	14.830	13.736	12,061,408
2021-12-24	14.880	14.970	14.800	14.800	13.708	14,946,196
2021-12-23	14.980	15.040	14.820	14.880	13.783	19,663,993
2021-12-22	15.160	15.190	14.970	14.980	13.875	19,223,154
2021-12-21	15.000	15.180	14.900	15.160	14.042	27,152,098
2021-12-20	15.240	15.350	14.950	14.980	13.875	26,387,220
2021-12-17	15.170	15.540	15.110	15.230	14.107	40,911,357
2021-12-16	15.120	15.190	15.030	15.160	14.042	19,009,760
2021-12-15	15.000	15.250	14.970	15.080	13.968	20,763,530
2021-12-14	15.020	15.140	14.930	15.000	13.894	26,570,693
2021-12-13	15.440	15.630	15.110	15.150	14.033	44,876,416
2021-12-10	15.200	15.340	15.140	15.250	14.125	34,470,996
2021-12-09	15.000	15.590	14.950	15.340	14.209	66,295,190
2021-12-08	15.000	15.020	14.750	15.020	13.912	27,832,376
2021-12-07	15.120	15.150	14.850	14.890	13.792	25,743,436
2021-12-06	14.960	15.330	14.850	14.880	13.783	46,373,417
2021-12-03	14.710	14.910	14.710	14.860	13.764	18,829,117
2021-12-02	14.680	14.830	14.610	14.740	13.653	19,910,815
2021-12-01	14.460	14.740	14.450	14.680	13.597	18,340,229
2021-11-30	14.580	14.700	14.450	14.450	13.384	17,941,816
2021-11-29	14.740	14.740	14.530	14.580	13.505	23,667,588
2021-11-26	14.880	14.950	14.800	14.850	13.755	13,722,501
2021-11-25	14.900	14.970	14.810	14.890	13.792	14,334,052
2021-11-24	14.860	14.980	14.780	14.850	13.755	17,243,626
2021-11-23	14.840	15.130	14.800	14.890	13.792	24,793,530
2021-11-22	14.900	14.940	14.680	14.880	13.783	23,579,167
2021-11-19	14.590	14.980	14.550	14.890	13.792	21,147,803
2021-11-18	14.700	14.780	14.540	14.590	13.514	23,041,230
2021-11-17	14.870	14.990	14.850	14.900	13.801	10,693,984
2021-11-16	14.970	15.060	14.850	14.870	13.773	14,819,459
2021-11-15	15.080	15.120	14.910	14.980	13.875	14,604,168
2021-11-12	15.140	15.140	14.940	15.020	13.912	14,807,608
2021-11-11	14.870	15.170	14.820	15.100	13.986	26,815,574
2021-11-10	14.830	14.870	14.710	14.850	13.755	12,988,796
2021-11-09	14.760	14.900	14.730	14.830	13.736	14,516,279
2021-11-08	14.510	14.850	14.460	14.760	13.671	17,986,210
2021-11-05	14.550	14.690	14.510	14.540	13.468	21,184,956

← NewerPage 20 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.