Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.200	17.410	17.140	17.250	16.839	21,113,097
2025-01-16	17.410	17.560	17.110	17.240	16.829	24,843,099
2025-01-15	17.430	17.480	17.240	17.320	16.907	24,223,411
2025-01-14	16.910	17.540	16.910	17.530	17.112	46,981,497
2025-01-13	16.630	16.930	16.520	16.860	16.458	22,861,412
2025-01-10	17.260	17.360	16.810	16.820	16.419	33,051,740
2025-01-09	17.240	17.410	17.210	17.290	16.878	34,459,270
2025-01-08	17.090	18.000	16.920	17.510	17.092	66,112,323
2025-01-07	16.890	17.240	16.800	17.160	16.751	31,613,163
2025-01-06	16.890	17.090	16.710	16.860	16.458	27,122,109
2025-01-03	17.340	17.390	16.890	16.960	16.556	37,934,900
2025-01-02	18.090	18.090	17.060	17.310	16.897	64,288,357
2024-12-31	19.310	19.310	18.110	18.110	17.678	67,076,934
2024-12-30	19.200	19.350	19.160	19.310	18.850	29,960,750
2024-12-27	19.180	19.620	19.140	19.270	18.810	54,450,443
2024-12-26	19.170	19.370	19.090	19.230	18.771	35,924,945
2024-12-25	18.850	19.440	18.700	19.250	18.791	66,454,244
2024-12-24	18.600	18.860	18.570	18.820	18.371	35,603,110
2024-12-23	18.950	19.050	18.520	18.550	18.108	43,120,280
2024-12-20	18.920	19.080	18.860	18.930	18.479	36,643,941
2024-12-19	18.800	19.090	18.710	18.960	18.508	42,436,995
2024-12-18	19.200	19.280	19.060	19.110	18.654	34,475,501
2024-12-17	19.200	19.370	19.070	19.100	18.645	46,823,864
2024-12-16	19.500	19.550	19.060	19.180	18.723	59,633,687
2024-12-13	20.090	20.090	19.530	19.570	19.103	88,521,993
2024-12-12	20.230	20.660	20.020	20.340	19.855	88,486,249
2024-12-11	20.300	20.800	20.080	20.240	19.757	100,935,332
2024-12-10	22.230	22.510	20.400	20.510	20.021	196,619,129
2024-12-09	20.300	21.980	20.210	20.890	20.304	164,877,433
2024-12-06	20.020	21.180	19.830	20.490	19.915	173,216,554
2024-12-05	19.110	20.360	19.110	20.190	19.623	155,962,746
2024-12-04	19.510	19.750	19.160	19.250	18.710	67,723,000
2024-12-03	19.740	19.790	19.360	19.500	18.953	81,007,890
2024-12-02	19.300	20.170	19.300	19.850	19.293	125,971,308
2024-11-29	19.410	20.410	19.040	19.690	19.137	168,551,524
2024-11-28	19.630	20.090	19.360	19.460	18.914	130,914,023
2024-11-27	19.600	20.400	19.280	19.970	19.409	211,955,280
2024-11-26	18.800	20.870	18.770	19.730	19.176	224,146,768
2024-11-25	17.990	19.500	17.480	19.160	18.622	174,752,624
2024-11-22	18.530	19.800	18.120	18.200	17.689	164,107,191
2024-11-21	18.100	19.260	18.000	18.720	18.194	106,287,160
2024-11-20	18.110	18.330	17.950	18.170	17.660	66,294,894
2024-11-19	18.320	18.450	17.800	18.330	17.815	81,884,507
2024-11-18	19.320	19.570	17.990	18.190	17.679	144,388,618
2024-11-15	19.050	20.300	18.900	19.790	19.234	215,163,960
2024-11-14	18.400	19.800	18.360	19.050	18.515	143,946,616
2024-11-13	18.280	18.600	18.160	18.450	17.932	45,788,019
2024-11-12	18.880	19.030	18.240	18.440	17.922	59,521,826
2024-11-11	18.650	18.910	18.400	18.880	18.350	66,159,208
2024-11-08	20.000	20.040	18.790	18.850	18.321	105,956,599
2024-11-07	18.010	19.610	17.920	19.440	18.894	134,652,703
2024-11-06	18.390	18.870	18.070	18.240	17.728	102,392,152
2024-11-05	17.600	18.390	17.360	18.280	17.767	95,412,617
2024-11-04	17.170	17.580	17.140	17.570	17.077	48,569,778
2024-11-01	17.350	17.530	17.100	17.140	16.659	54,897,757
2024-10-31	17.160	17.670	17.050	17.330	16.843	68,059,623
2024-10-30	17.260	17.390	17.010	17.190	16.707	36,256,416
2024-10-29	17.610	17.840	17.250	17.260	16.775	49,066,463
2024-10-28	17.440	17.610	17.390	17.550	17.057	36,554,678
2024-10-25	17.380	17.740	17.340	17.490	16.999	45,877,147

← NewerPage 8 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.