Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.040	18.270	17.980	18.240	17.805	44,274,519
2025-07-18	18.060	18.140	17.930	17.990	17.561	31,516,781
2025-07-17	17.950	18.150	17.890	18.070	17.639	29,439,633
2025-07-16	18.000	18.090	17.860	17.950	17.522	30,860,980
2025-07-15	18.280	18.290	17.910	18.020	17.590	37,034,200
2025-07-14	18.470	18.470	18.140	18.160	17.727	44,342,001
2025-07-11	18.030	18.810	18.030	18.420	17.981	108,958,393
2025-07-10	17.840	18.150	17.780	17.960	17.532	44,601,203
2025-07-09	18.040	18.150	17.800	17.840	17.415	36,087,509
2025-07-08	17.910	18.120	17.870	18.040	17.610	33,944,701
2025-07-07	17.890	18.020	17.770	17.880	17.454	25,152,111
2025-07-04	18.130	18.280	17.800	17.910	17.483	58,697,431
2025-07-03	17.720	18.390	17.710	18.140	17.707	78,648,101
2025-07-02	17.800	17.910	17.610	17.670	17.249	26,356,399
2025-07-01	17.980	17.980	17.700	17.790	17.366	33,253,045
2025-06-30	18.040	18.090	17.810	17.980	17.551	39,447,478
2025-06-27	18.280	18.640	18.030	18.070	17.639	77,001,441
2025-06-26	18.320	18.820	18.010	18.250	17.815	96,693,755
2025-06-25	17.840	18.490	17.780	18.320	17.883	102,653,204
2025-06-24	17.560	17.960	17.500	17.800	17.376	54,997,802
2025-06-23	16.900	17.620	16.860	17.490	17.073	43,982,520
2025-06-20	17.180	17.280	16.980	17.010	16.604	25,871,676
2025-06-19	17.590	17.590	17.140	17.180	16.770	36,110,337
2025-06-18	17.870	17.870	17.470	17.590	17.171	35,361,919
2025-06-17	17.900	17.980	17.740	17.930	17.502	35,301,101
2025-06-16	17.510	18.000	17.510	17.940	17.512	48,997,421
2025-06-13	17.630	17.850	17.480	17.600	17.180	36,578,924
2025-06-12	17.800	18.010	17.710	17.820	17.395	42,977,200
2025-06-11	17.550	18.180	17.420	17.900	17.473	75,980,152
2025-06-10	17.770	17.860	17.310	17.500	17.083	60,573,928
2025-06-09	17.610	18.030	17.500	17.860	17.434	89,394,670
2025-06-06	17.900	17.980	17.420	17.420	17.005	80,065,274
2025-06-05	17.700	18.790	17.680	18.170	17.737	152,930,779
2025-06-04	16.650	18.370	16.650	17.880	17.454	149,058,511
2025-06-03	16.200	17.380	16.130	16.800	16.399	60,236,881
2025-05-30	16.240	16.320	16.150	16.270	15.882	10,154,723
2025-05-29	16.140	16.320	16.090	16.270	15.882	13,535,738
2025-05-28	16.210	16.220	16.090	16.100	15.716	8,849,900
2025-05-27	16.160	16.300	16.100	16.200	15.814	11,001,134
2025-05-26	16.080	16.180	16.070	16.160	15.775	11,006,000
2025-05-23	16.390	16.420	16.120	16.130	15.745	14,622,200
2025-05-22	16.440	16.470	16.320	16.360	15.970	12,627,071
2025-05-21	16.510	16.600	16.470	16.480	16.087	11,048,927
2025-05-20	16.570	16.630	16.490	16.550	16.155	12,196,700
2025-05-19	16.600	16.620	16.500	16.530	16.136	12,385,843
2025-05-16	16.680	16.700	16.470	16.620	16.224	19,015,600
2025-05-15	16.750	17.010	16.660	16.680	16.282	25,148,235
2025-05-14	16.470	17.150	16.380	16.900	16.497	52,215,879
2025-05-13	16.680	16.690	16.460	16.460	16.067	18,382,957
2025-05-12	16.410	16.640	16.300	16.590	16.194	27,762,912
2025-05-09	16.480	16.480	16.260	16.270	15.882	13,258,016
2025-05-08	16.340	16.550	16.340	16.490	16.097	18,376,587
2025-05-07	16.820	16.860	16.350	16.400	16.009	30,480,251
2025-05-06	16.200	16.380	16.130	16.380	15.989	23,181,889
2025-04-30	16.080	16.250	16.050	16.100	15.716	13,576,990
2025-04-29	16.120	16.180	16.020	16.050	15.667	10,117,706
2025-04-28	16.200	16.210	15.970	16.060	15.677	15,509,677
2025-04-25	16.200	16.340	16.170	16.250	15.863	16,239,744
2025-04-24	16.280	16.290	16.110	16.160	15.775	12,863,091
2025-04-23	16.340	16.370	16.220	16.250	15.863	12,241,784

← NewerPage 6 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.