China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 226,460,884 |
| 2026-10-15 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 242,662,542 |
| 2026-10-14 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 209,038,061 |
| 2026-10-13 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 263,438,997 |
| 2026-10-12 | 3.070 | 3.130 | 3.060 | 3.130 | 3.130 | 259,433,893 |
| 2026-10-09 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 209,091,428 |
| 2026-10-08 | 3.040 | 3.100 | 3.030 | 3.080 | 3.080 | 302,513,045 |
| 2026-09-30 | 3.010 | 3.050 | 3.010 | 3.040 | 3.040 | 177,940,903 |
| 2026-09-29 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 130,538,784 |
| 2026-09-28 | 3.000 | 3.010 | 2.980 | 2.990 | 2.990 | 130,275,040 |
| 2026-09-24 | 3.000 | 3.020 | 2.990 | 3.000 | 3.000 | 93,589,607 |
| 2026-09-23 | 3.010 | 3.020 | 3.000 | 3.000 | 3.000 | 108,911,415 |
| 2026-09-22 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 100,289,585 |
| 2026-09-21 | 3.020 | 3.030 | 2.990 | 3.020 | 3.020 | 167,467,631 |
| 2026-09-18 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 146,907,111 |
| 2026-09-17 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 160,989,119 |
| 2026-09-16 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 207,083,478 |
| 2026-09-15 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 150,232,978 |
| 2026-09-14 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 179,997,869 |
| 2026-09-11 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 162,925,000 |
| 2026-09-10 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 144,830,654 |
| 2026-09-09 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 117,541,510 |
| 2026-09-08 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 164,159,908 |
| 2026-09-07 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 203,347,412 |
| 2026-09-04 | 3.050 | 3.070 | 3.050 | 3.050 | 3.050 | 165,506,500 |
| 2026-09-03 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 232,187,971 |
| 2026-09-02 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 226,928,377 |
| 2026-09-01 | 2.960 | 3.030 | 2.950 | 3.030 | 3.030 | 274,097,630 |
| 2026-08-31 | 2.940 | 2.970 | 2.920 | 2.970 | 2.970 | 394,007,298 |
| 2026-08-28 | 3.030 | 3.040 | 3.020 | 3.030 | 3.030 | 104,700,240 |
| 2026-08-27 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 178,957,810 |
| 2026-08-26 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 170,424,090 |
| 2026-08-25 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 191,382,002 |
| 2026-08-24 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 251,051,469 |
| 2026-08-21 | 3.010 | 3.040 | 3.010 | 3.020 | 3.020 | 145,090,274 |
| 2026-08-20 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 157,837,097 |
| 2026-08-19 | 2.990 | 3.020 | 2.980 | 3.000 | 3.000 | 165,108,123 |
| 2026-08-18 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 125,023,642 |
| 2026-08-17 | 3.000 | 3.010 | 2.980 | 2.990 | 2.990 | 154,281,131 |
| 2026-08-14 | 3.010 | 3.020 | 3.000 | 3.000 | 3.000 | 137,831,192 |
| 2026-08-13 | 3.020 | 3.030 | 3.010 | 3.020 | 3.020 | 130,204,737 |
| 2026-08-12 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 152,845,000 |
| 2026-08-11 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 195,820,000 |
| 2026-08-10 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 155,444,652 |
| 2026-08-07 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 209,954,712 |
| 2026-08-06 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 193,938,338 |
| 2026-08-05 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 333,769,000 |
| 2026-08-04 | 3.200 | 3.210 | 3.130 | 3.130 | 3.130 | 263,320,519 |
| 2026-08-03 | 3.160 | 3.210 | 3.150 | 3.200 | 3.200 | 277,414,027 |
| 2026-07-31 | 3.170 | 3.180 | 3.100 | 3.170 | 3.170 | 284,037,346 |
| 2026-07-30 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 356,039,649 |
| 2026-07-29 | 3.190 | 3.210 | 3.180 | 3.180 | 3.110 | 180,776,893 |
| 2026-07-28 | 3.170 | 3.200 | 3.150 | 3.180 | 3.110 | 222,965,680 |
| 2026-07-27 | 3.150 | 3.180 | 3.140 | 3.170 | 3.100 | 206,065,979 |
| 2026-07-24 | 3.160 | 3.180 | 3.150 | 3.150 | 3.081 | 167,196,030 |
| 2026-07-23 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 179,398,569 |
| 2026-07-22 | 3.110 | 3.150 | 3.090 | 3.150 | 3.150 | 215,489,009 |
| 2026-07-21 | 3.170 | 3.200 | 3.110 | 3.120 | 3.120 | 314,200,600 |
| 2026-07-20 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 290,484,973 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.1900 CNY |
| 2022-06-29 | 0.2010 CNY |
| 2021-07-21 | 0.2100 CNY |
| 2020-06-24 | 0.2140 CNY |
| 2019-06-26 | 0.1610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.