China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.330 | 3.370 | 3.320 | 3.330 | 3.330 | 164,953,280 |
| 2024-07-22 | 3.360 | 3.370 | 3.300 | 3.320 | 3.320 | 174,996,115 |
| 2024-07-19 | 3.370 | 3.370 | 3.320 | 3.370 | 3.370 | 169,440,269 |
| 2024-07-18 | 3.380 | 3.390 | 3.330 | 3.370 | 3.370 | 130,556,520 |
| 2024-07-17 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 146,488,519 |
| 2024-07-16 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 151,934,252 |
| 2024-07-15 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 115,388,091 |
| 2024-07-12 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 160,003,508 |
| 2024-07-11 | 3.290 | 3.300 | 3.240 | 3.250 | 3.250 | 117,452,068 |
| 2024-07-10 | 3.270 | 3.290 | 3.260 | 3.280 | 3.280 | 112,973,200 |
| 2024-07-09 | 3.240 | 3.270 | 3.220 | 3.270 | 3.270 | 119,251,240 |
| 2024-07-08 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 133,633,466 |
| 2024-07-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-04 | 3.270 | 3.300 | 3.260 | 3.280 | 3.280 | 136,782,896 |
| 2024-07-03 | 3.260 | 3.290 | 3.250 | 3.270 | 3.270 | 154,071,000 |
| 2024-07-02 | 3.190 | 3.270 | 3.180 | 3.260 | 3.260 | 191,154,104 |
| 2024-07-01 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 131,120,393 |
| 2024-06-28 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 136,310,295 |
| 2024-06-27 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 125,188,722 |
| 2024-06-26 | 3.130 | 3.140 | 3.120 | 3.130 | 3.130 | 92,772,203 |
| 2024-06-25 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 127,581,915 |
| 2024-06-24 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 110,043,700 |
| 2024-06-21 | 3.100 | 3.110 | 3.080 | 3.090 | 3.090 | 120,908,262 |
| 2024-06-20 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 72,558,897 |
| 2024-06-19 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 88,207,462 |
| 2024-06-18 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 105,802,352 |
| 2024-06-17 | 3.130 | 3.130 | 3.100 | 3.110 | 3.110 | 106,265,646 |
| 2024-06-14 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 127,100,339 |
| 2024-06-13 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 88,176,950 |
| 2024-06-12 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 119,205,469 |
| 2024-06-11 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 159,139,976 |
| 2024-06-07 | 3.180 | 3.220 | 3.180 | 3.210 | 3.210 | 131,731,456 |
| 2024-06-06 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 121,300,200 |
| 2024-06-05 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 78,678,542 |
| 2024-06-04 | 3.210 | 3.240 | 3.190 | 3.230 | 3.230 | 93,969,458 |
| 2024-06-03 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 146,978,557 |
| 2024-05-31 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 105,842,491 |
| 2024-05-30 | 3.230 | 3.260 | 3.200 | 3.220 | 3.220 | 115,653,714 |
| 2024-05-29 | 3.260 | 3.280 | 3.230 | 3.230 | 3.230 | 126,900,118 |
| 2024-05-28 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 102,299,576 |
| 2024-05-27 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 123,511,799 |
| 2024-05-24 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 122,835,131 |
| 2024-05-23 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 166,010,466 |
| 2024-05-22 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 179,909,985 |
| 2024-05-21 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 123,892,240 |
| 2024-05-20 | 3.220 | 3.280 | 3.220 | 3.250 | 3.250 | 210,764,339 |
| 2024-05-17 | 3.190 | 3.220 | 3.180 | 3.220 | 3.220 | 178,891,846 |
| 2024-05-16 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 172,220,753 |
| 2024-05-15 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 72,229,836 |
| 2024-05-14 | 3.190 | 3.200 | 3.170 | 3.180 | 3.180 | 101,263,100 |
| 2024-05-13 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 128,226,933 |
| 2024-05-10 | 3.150 | 3.180 | 3.150 | 3.170 | 3.170 | 134,130,199 |
| 2024-05-09 | 3.150 | 3.170 | 3.140 | 3.150 | 3.150 | 106,323,513 |
| 2024-05-08 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 108,811,530 |
| 2024-05-07 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 143,950,510 |
| 2024-05-06 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 138,862,588 |
| 2024-04-30 | 3.130 | 3.180 | 3.130 | 3.150 | 3.150 | 171,774,000 |
| 2024-04-29 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 182,710,715 |
| 2024-04-26 | 3.140 | 3.160 | 3.100 | 3.110 | 3.110 | 190,346,301 |
| 2024-04-25 | 3.110 | 3.140 | 3.100 | 3.140 | 3.140 | 102,467,508 |
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.