Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.110	19.200	18.950	19.050	18.707	58,939,776
2025-10-20	18.800	19.280	18.580	19.020	18.677	73,103,372
2025-10-17	18.880	19.250	18.580	18.650	18.314	68,522,947
2025-10-16	18.750	18.930	18.700	18.800	18.461	29,060,062
2025-10-15	18.770	18.890	18.500	18.810	18.471	38,672,606
2025-10-14	18.810	19.030	18.600	18.660	18.324	42,677,703
2025-10-13	18.530	18.800	18.400	18.730	18.393	40,021,845
2025-10-10	18.870	19.230	18.840	18.970	18.628	56,677,128
2025-10-09	18.830	19.040	18.580	18.960	18.618	53,456,371
2025-09-30	19.060	19.130	18.770	18.820	18.481	71,379,847
2025-09-29	18.480	19.500	18.420	19.060	18.717	132,872,131
2025-09-26	18.330	18.720	18.280	18.510	18.176	43,369,728
2025-09-25	18.360	18.880	18.270	18.480	18.147	64,073,484
2025-09-24	18.230	18.480	18.160	18.370	18.039	40,686,166
2025-09-23	18.450	18.460	18.000	18.260	17.931	46,582,700
2025-09-22	18.440	18.550	18.330	18.540	18.206	35,203,897
2025-09-19	18.480	18.550	18.330	18.380	18.049	40,579,647
2025-09-18	19.000	19.000	18.310	18.510	18.176	92,949,966
2025-09-17	18.810	19.200	18.800	19.030	18.687	87,652,147
2025-09-16	19.050	19.140	18.730	18.810	18.471	91,323,268
2025-09-15	19.180	19.330	18.940	19.040	18.697	53,370,416
2025-09-12	19.520	19.600	19.130	19.230	18.883	66,809,647
2025-09-11	19.100	19.720	18.940	19.550	19.198	72,188,930
2025-09-10	19.250	19.320	19.070	19.140	18.795	37,569,408
2025-09-09	19.100	19.330	19.060	19.260	18.913	54,105,250
2025-09-08	19.270	19.330	19.060	19.100	18.756	52,526,753
2025-09-05	19.200	19.340	18.900	19.300	18.952	53,148,745
2025-09-04	19.140	19.350	18.900	19.160	18.815	73,179,672
2025-09-03	19.950	19.990	19.000	19.130	18.785	71,205,432
2025-09-02	19.840	20.160	19.500	19.790	19.433	78,412,675
2025-09-01	20.090	20.300	19.820	19.860	19.502	79,116,772
2025-08-29	20.400	20.600	20.040	20.050	19.689	102,701,979
2025-08-28	19.820	20.400	19.820	20.360	19.993	96,738,123
2025-08-27	20.280	20.750	19.900	19.930	19.571	108,656,232
2025-08-26	20.610	20.830	20.250	20.290	19.924	84,269,039
2025-08-25	21.000	21.650	20.460	20.630	20.258	217,037,020
2025-08-22	18.840	20.780	18.820	20.780	20.406	216,385,478
2025-08-21	19.170	19.250	18.750	18.890	18.550	50,974,833
2025-08-20	18.910	19.070	18.670	19.070	18.726	49,371,108
2025-08-19	19.250	19.340	18.880	18.950	18.609	62,629,402
2025-08-18	19.370	19.480	19.020	19.270	18.923	102,799,695
2025-08-15	18.610	19.500	18.530	19.160	18.815	128,019,930
2025-08-14	18.410	19.200	18.400	18.630	18.294	104,585,542
2025-08-13	18.300	18.630	18.100	18.370	18.039	71,907,070
2025-08-12	18.250	18.360	18.160	18.300	17.864	32,944,959
2025-08-11	18.040	18.340	18.040	18.240	17.805	35,569,353
2025-08-08	18.180	18.200	18.020	18.040	17.610	24,632,204
2025-08-07	18.260	18.400	18.100	18.220	17.786	34,104,552
2025-08-06	18.200	18.300	18.100	18.250	17.815	29,708,349
2025-08-05	18.090	18.270	18.050	18.200	17.766	33,844,604
2025-08-04	17.990	18.110	17.900	18.050	17.620	27,413,148
2025-08-01	18.160	18.260	17.880	18.010	17.581	40,840,472
2025-07-31	18.610	18.770	18.100	18.190	17.756	53,173,753
2025-07-30	18.900	19.020	18.490	18.700	18.254	47,661,783
2025-07-29	18.880	18.960	18.490	18.950	18.498	49,025,693
2025-07-28	18.830	19.220	18.730	18.920	18.469	57,355,962
2025-07-25	18.780	19.270	18.650	18.900	18.449	77,215,615
2025-07-24	18.240	18.790	18.220	18.780	18.332	81,503,595
2025-07-23	18.210	18.590	18.190	18.240	17.805	71,102,694
2025-07-22	18.230	18.240	17.960	18.210	17.776	44,930,303

← NewerPage 5 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.