Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.490	15.520	15.380	15.410	15.228	16,916,878
2026-04-17	15.550	15.570	15.380	15.480	15.297	15,484,133
2026-04-16	15.650	15.690	15.530	15.580	15.396	17,701,251
2026-04-15	15.750	15.770	15.560	15.570	15.386	11,886,823
2026-04-14	15.700	15.740	15.540	15.690	15.505	14,655,019
2026-04-13	15.500	15.750	15.480	15.650	15.465	16,629,920
2026-04-10	15.460	15.990	15.450	15.650	15.465	35,302,807
2026-04-09	15.490	15.490	15.300	15.320	15.139	12,635,810
2026-04-08	15.380	15.600	15.330	15.590	15.406	23,655,079
2026-04-07	15.100	15.190	15.040	15.150	14.971	8,316,363
2026-04-03	15.300	15.360	15.120	15.120	14.941	10,747,388
2026-04-02	15.440	15.450	15.210	15.280	15.099	11,848,301
2026-04-01	15.420	15.520	15.360	15.480	15.297	14,214,463
2026-03-31	15.350	15.490	15.240	15.240	15.060	12,133,451
2026-03-30	15.130	15.510	15.100	15.360	15.178	14,008,483
2026-03-27	15.130	15.320	15.100	15.260	15.080	11,479,544
2026-03-26	15.470	15.500	15.160	15.190	15.010	13,016,966
2026-03-25	15.350	15.570	15.320	15.490	15.307	15,160,150
2026-03-24	15.350	15.420	15.120	15.330	15.149	15,180,846
2026-03-23	15.610	15.640	15.080	15.170	14.991	27,520,847
2026-03-20	16.030	16.050	15.800	15.810	15.623	14,177,027
2026-03-19	16.060	16.130	15.930	15.990	15.801	18,465,156
2026-03-18	16.180	16.200	16.060	16.160	15.969	13,125,178
2026-03-17	16.130	16.430	16.110	16.200	16.009	26,498,875
2026-03-16	16.110	16.150	16.020	16.110	15.920	12,712,645
2026-03-13	16.130	16.280	16.060	16.130	15.939	13,602,804
2026-03-12	16.200	16.260	16.130	16.180	15.989	12,714,711
2026-03-11	16.250	16.250	16.150	16.210	16.018	11,349,880
2026-03-10	16.110	16.240	16.110	16.240	16.048	13,169,984
2026-03-09	15.970	16.090	15.880	16.040	15.850	15,983,360
2026-03-06	15.930	16.210	15.910	16.180	15.989	14,578,223
2026-03-05	16.030	16.090	15.920	15.980	15.791	13,308,610
2026-03-04	16.110	16.140	15.910	15.910	15.722	24,175,457
2026-03-03	16.340	16.550	16.190	16.210	16.018	27,071,478
2026-03-02	16.490	16.560	16.280	16.360	16.167	26,048,384
2026-02-27	16.620	16.760	16.600	16.640	16.443	22,633,936
2026-02-26	16.700	16.730	16.600	16.620	16.424	17,352,900
2026-02-25	16.760	16.980	16.640	16.660	16.463	40,444,652
2026-02-24	16.800	16.820	16.730	16.770	16.572	12,015,361
2026-02-13	16.800	16.930	16.690	16.700	16.503	17,930,228
2026-02-12	16.930	16.940	16.770	16.780	16.582	16,035,583
2026-02-11	16.990	17.000	16.890	16.910	16.710	12,840,947
2026-02-10	16.960	17.000	16.910	16.960	16.760	13,435,157
2026-02-09	16.910	16.970	16.860	16.960	16.760	16,317,230
2026-02-06	16.850	16.930	16.790	16.820	16.621	15,466,977
2026-02-05	16.860	17.040	16.830	16.950	16.750	22,015,139
2026-02-04	16.700	16.940	16.630	16.900	16.700	25,009,366
2026-02-03	16.700	16.770	16.610	16.700	16.503	21,319,406
2026-02-02	16.760	16.970	16.650	16.660	16.463	25,707,609
2026-01-30	16.870	16.990	16.750	16.760	16.562	26,436,918
2026-01-29	16.710	16.940	16.530	16.920	16.720	46,279,537
2026-01-28	17.010	17.070	16.710	16.760	16.562	47,553,463
2026-01-27	17.220	17.220	16.940	17.010	16.809	30,855,819
2026-01-26	17.140	17.400	17.100	17.210	17.007	40,169,302
2026-01-23	17.160	17.210	17.090	17.120	16.918	26,508,554
2026-01-22	17.160	17.270	16.990	17.110	16.908	34,150,247
2026-01-21	17.260	17.280	17.120	17.150	16.947	30,325,814
2026-01-20	17.250	17.310	17.190	17.300	17.096	25,611,596
2026-01-19	17.280	17.350	17.210	17.250	17.046	27,803,801
2026-01-16	17.470	17.520	17.310	17.330	17.125	34,821,515

← NewerPage 3 of 21 · 1,215 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.