Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.670	17.750	17.320	17.380	17.175	49,791,901
2026-01-14	17.910	18.240	17.680	17.720	17.511	74,829,481
2026-01-13	18.100	18.280	17.830	17.940	17.728	43,263,338
2026-01-12	17.790	18.070	17.720	18.070	17.856	51,671,939
2026-01-09	17.710	17.880	17.690	17.800	17.590	31,183,965
2026-01-08	17.870	17.910	17.700	17.750	17.540	35,811,853
2026-01-07	18.210	18.210	17.910	18.020	17.807	41,864,699
2026-01-06	17.760	18.250	17.730	18.220	18.005	70,250,763
2026-01-05	17.520	17.800	17.460	17.790	17.580	34,825,894
2025-12-31	17.690	17.810	17.550	17.550	17.343	22,407,500
2025-12-30	17.710	17.880	17.640	17.660	17.451	24,544,910
2025-12-29	17.780	17.970	17.700	17.790	17.580	27,766,346
2025-12-26	17.550	18.110	17.500	17.810	17.600	59,763,401
2025-12-25	17.390	17.590	17.360	17.530	17.323	23,296,534
2025-12-24	17.360	17.480	17.280	17.390	17.184	17,009,575
2025-12-23	17.550	17.550	17.300	17.340	17.135	22,155,721
2025-12-22	17.510	17.630	17.490	17.520	17.313	17,059,162
2025-12-19	17.510	17.620	17.470	17.530	17.323	16,580,702
2025-12-18	17.760	17.770	17.490	17.500	17.293	22,952,601
2025-12-17	17.510	17.880	17.390	17.750	17.540	28,749,156
2025-12-16	17.510	17.620	17.400	17.520	17.313	20,375,616
2025-12-15	17.490	17.750	17.460	17.520	17.313	17,720,507
2025-12-12	17.540	17.660	17.430	17.570	17.362	22,513,843
2025-12-11	17.790	17.790	17.460	17.460	17.254	22,721,610
2025-12-10	17.760	17.890	17.570	17.790	17.580	24,618,493
2025-12-09	17.520	18.300	17.460	17.800	17.590	48,266,411
2025-12-08	17.710	17.900	17.600	17.620	17.412	45,243,313
2025-12-05	17.140	17.620	17.140	17.520	17.313	30,763,347
2025-12-04	17.130	17.280	17.020	17.190	16.987	12,637,256
2025-12-03	17.340	17.380	17.100	17.110	16.908	13,180,674
2025-12-02	17.400	17.400	17.280	17.280	17.076	11,484,238
2025-12-01	17.300	17.410	17.270	17.410	17.204	15,012,154
2025-11-28	17.250	17.330	17.150	17.330	17.125	12,265,451
2025-11-27	17.250	17.380	17.240	17.260	17.056	11,285,000
2025-11-26	17.340	17.400	17.250	17.280	17.076	12,284,103
2025-11-25	17.500	17.550	17.430	17.450	17.136	18,130,900
2025-11-24	17.520	17.570	17.260	17.450	17.136	20,470,416
2025-11-21	18.010	18.140	17.430	17.490	17.175	41,841,757
2025-11-20	18.660	18.700	18.180	18.180	17.852	34,063,322
2025-11-19	18.110	18.250	18.060	18.170	17.843	15,084,600
2025-11-18	18.100	18.280	18.100	18.140	17.813	16,926,756
2025-11-17	18.130	18.200	18.090	18.110	17.784	17,138,768
2025-11-14	18.220	18.320	18.200	18.200	17.872	19,340,949
2025-11-13	18.260	18.350	18.250	18.320	17.990	21,152,602
2025-11-12	18.340	18.410	18.200	18.250	17.921	23,021,477
2025-11-11	18.560	18.600	18.330	18.340	18.010	23,974,856
2025-11-10	18.400	18.610	18.370	18.570	18.235	21,917,736
2025-11-07	18.510	18.550	18.430	18.440	18.108	20,177,201
2025-11-06	18.510	18.630	18.480	18.600	18.265	26,996,236
2025-11-05	18.420	18.570	18.390	18.460	18.127	18,675,504
2025-11-04	18.650	18.650	18.470	18.520	18.186	20,805,259
2025-11-03	18.600	18.680	18.410	18.650	18.314	25,364,535
2025-10-31	18.900	18.950	18.600	18.610	18.275	46,887,025
2025-10-30	19.200	19.200	18.880	18.890	18.550	50,529,747
2025-10-29	18.930	19.250	18.870	19.210	18.864	61,177,702
2025-10-28	19.130	19.150	18.880	18.930	18.589	45,496,857
2025-10-27	19.170	19.220	19.000	19.130	18.785	61,641,093
2025-10-24	18.910	19.070	18.840	19.030	18.687	38,915,183
2025-10-23	18.840	18.940	18.620	18.930	18.589	32,559,177
2025-10-22	18.970	19.010	18.790	18.840	18.501	31,640,955

← NewerPage 4 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.