Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.300	17.500	17.210	17.350	16.863	36,671,607
2024-10-23	17.560	17.760	17.360	17.400	16.911	58,540,905
2024-10-22	17.480	17.650	17.360	17.520	17.028	43,687,932
2024-10-21	17.600	17.640	17.250	17.440	16.950	63,551,470
2024-10-18	16.900	18.400	16.850	17.720	17.223	108,328,849
2024-10-17	17.200	17.450	16.880	16.900	16.426	40,400,737
2024-10-16	17.000	17.490	16.900	17.140	16.659	48,069,156
2024-10-15	17.660	17.840	17.180	17.200	16.717	56,814,408
2024-10-14	18.090	18.180	17.210	17.850	17.349	85,413,912
2024-10-11	17.920	18.590	17.880	18.070	17.563	87,366,870
2024-10-10	19.100	19.490	17.760	18.080	17.572	128,114,377
2024-10-09	21.000	21.420	19.060	19.060	18.525	197,639,805
2024-10-08	21.180	21.180	20.100	21.180	20.585	141,580,496
2024-09-30	19.190	19.250	18.020	19.250	18.710	173,443,003
2024-09-27	16.850	17.500	16.370	17.500	17.009	80,350,686
2024-09-26	15.490	16.310	15.470	16.290	15.833	67,775,466
2024-09-25	15.570	16.020	15.530	15.610	15.172	64,848,606
2024-09-24	14.860	15.400	14.570	15.330	14.900	52,075,987
2024-09-23	14.600	14.720	14.550	14.640	14.229	10,931,605
2024-09-20	14.500	14.830	14.460	14.660	14.248	20,855,725
2024-09-19	14.300	14.720	14.210	14.500	14.093	22,700,154
2024-09-18	14.130	14.270	14.050	14.200	13.801	7,892,196
2024-09-13	14.180	14.340	14.140	14.140	13.743	7,461,616
2024-09-12	14.310	14.350	14.180	14.180	13.782	7,036,500
2024-09-11	14.340	14.410	14.220	14.300	13.899	7,073,800
2024-09-10	14.470	14.490	14.140	14.340	13.937	11,454,063
2024-09-09	14.400	14.610	14.350	14.440	14.035	12,477,370
2024-09-06	14.880	14.950	14.520	14.540	14.132	24,464,846
2024-09-05	14.440	14.560	14.430	14.530	14.122	7,178,780
2024-09-04	14.460	14.610	14.420	14.440	14.035	8,979,432
2024-09-03	14.510	14.620	14.370	14.500	14.093	11,798,629
2024-09-02	14.510	14.680	14.460	14.470	14.064	12,719,608
2024-08-30	14.350	14.830	14.300	14.690	14.278	22,851,142
2024-08-29	14.330	14.490	14.270	14.320	13.918	10,128,700
2024-08-28	14.350	14.410	14.210	14.330	13.928	6,508,704
2024-08-27	14.490	14.490	14.270	14.350	13.947	7,978,208
2024-08-26	14.490	14.580	14.390	14.490	14.083	7,561,784
2024-08-23	14.340	14.570	14.300	14.500	14.093	11,441,880
2024-08-22	14.580	14.690	14.240	14.300	13.899	16,601,101
2024-08-21	14.600	14.720	14.550	14.550	14.142	8,987,534
2024-08-20	14.830	14.860	14.580	14.600	14.190	13,130,429
2024-08-19	14.810	14.940	14.790	14.840	14.423	8,811,911
2024-08-16	14.850	14.920	14.770	14.860	14.443	10,599,511
2024-08-15	14.750	15.020	14.710	14.910	14.491	15,807,811
2024-08-14	14.870	14.940	14.740	14.770	14.355	10,549,451
2024-08-13	14.760	14.900	14.630	14.890	14.472	11,027,573
2024-08-12	14.670	14.820	14.590	14.740	14.326	10,385,900
2024-08-09	14.880	14.940	14.680	14.680	14.268	10,653,342
2024-08-08	14.810	15.020	14.710	14.790	14.375	14,416,500
2024-08-07	14.850	14.950	14.690	14.810	14.394	10,756,975
2024-08-06	14.940	15.000	14.690	14.860	14.443	14,560,160
2024-08-05	14.890	15.140	14.770	14.790	14.375	20,005,943
2024-08-02	15.170	15.240	14.910	14.940	14.521	18,667,401
2024-08-01	15.080	15.300	15.070	15.160	14.734	30,026,898
2024-07-31	14.470	15.450	14.430	15.180	14.754	51,542,990
2024-07-30	14.340	14.450	14.240	14.440	14.035	11,376,334
2024-07-29	14.460	14.500	14.330	14.340	13.937	10,561,913
2024-07-26	14.260	14.640	14.220	14.500	14.093	16,323,211
2024-07-25	14.160	14.380	14.150	14.260	13.860	14,433,728
2024-07-24	14.490	14.600	14.380	14.440	13.762	14,634,585

← NewerPage 9 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.