China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 118,577,328 |
| 2024-04-23 | 3.140 | 3.160 | 3.110 | 3.110 | 3.110 | 144,079,376 |
| 2024-04-22 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 178,472,048 |
| 2024-04-19 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 164,067,816 |
| 2024-04-18 | 3.140 | 3.230 | 3.130 | 3.190 | 3.190 | 301,136,370 |
| 2024-04-17 | 3.070 | 3.150 | 3.060 | 3.140 | 3.140 | 278,752,924 |
| 2024-04-16 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 215,921,314 |
| 2024-04-15 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 253,850,978 |
| 2024-04-12 | 3.050 | 3.070 | 3.020 | 3.020 | 3.020 | 175,876,655 |
| 2024-04-11 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 129,930,466 |
| 2024-04-10 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 119,126,225 |
| 2024-04-09 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 159,434,170 |
| 2024-04-08 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 214,944,239 |
| 2024-04-03 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 174,781,980 |
| 2024-04-02 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 256,412,256 |
| 2024-04-01 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 293,450,299 |
| 2024-03-29 | 3.080 | 3.120 | 3.070 | 3.120 | 3.120 | 174,470,411 |
| 2024-03-28 | 3.190 | 3.190 | 3.050 | 3.120 | 3.120 | 625,885,756 |
| 2024-03-27 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 141,750,769 |
| 2024-03-26 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 143,584,501 |
| 2024-03-25 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 137,563,706 |
| 2024-03-22 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 109,655,600 |
| 2024-03-21 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 136,986,793 |
| 2024-03-20 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 115,615,925 |
| 2024-03-19 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 92,571,501 |
| 2024-03-18 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 163,826,163 |
| 2024-03-15 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 309,949,237 |
| 2024-03-14 | 3.220 | 3.240 | 3.210 | 3.220 | 3.220 | 99,947,010 |
| 2024-03-13 | 3.210 | 3.230 | 3.200 | 3.220 | 3.220 | 97,715,614 |
| 2024-03-12 | 3.260 | 3.260 | 3.210 | 3.210 | 3.210 | 133,135,992 |
| 2024-03-11 | 3.260 | 3.270 | 3.240 | 3.250 | 3.250 | 99,744,011 |
| 2024-03-08 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 77,534,893 |
| 2024-03-07 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 108,165,452 |
| 2024-03-06 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 124,076,818 |
| 2024-03-05 | 3.200 | 3.280 | 3.190 | 3.270 | 3.270 | 169,603,010 |
| 2024-03-04 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 128,199,688 |
| 2024-03-01 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 145,459,400 |
| 2024-02-29 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 115,404,126 |
| 2024-02-28 | 3.240 | 3.240 | 3.200 | 3.210 | 3.210 | 144,256,964 |
| 2024-02-27 | 3.210 | 3.250 | 3.190 | 3.210 | 3.210 | 126,199,094 |
| 2024-02-26 | 3.280 | 3.300 | 3.210 | 3.220 | 3.220 | 183,857,828 |
| 2024-02-23 | 3.290 | 3.350 | 3.270 | 3.280 | 3.280 | 185,748,388 |
| 2024-02-22 | 3.290 | 3.310 | 3.250 | 3.290 | 3.290 | 150,835,262 |
| 2024-02-21 | 3.240 | 3.330 | 3.230 | 3.290 | 3.290 | 234,587,185 |
| 2024-02-20 | 3.180 | 3.240 | 3.170 | 3.240 | 3.240 | 181,264,688 |
| 2024-02-19 | 3.150 | 3.190 | 3.110 | 3.190 | 3.190 | 230,652,290 |
| 2024-02-08 | 3.130 | 3.150 | 3.060 | 3.150 | 3.150 | 270,285,153 |
| 2024-02-07 | 3.190 | 3.190 | 3.090 | 3.130 | 3.130 | 327,982,474 |
| 2024-02-06 | 3.160 | 3.200 | 3.130 | 3.180 | 3.180 | 258,613,369 |
| 2024-02-05 | 3.130 | 3.170 | 3.110 | 3.160 | 3.160 | 285,775,605 |
| 2024-02-02 | 3.120 | 3.170 | 3.070 | 3.130 | 3.130 | 233,618,616 |
| 2024-02-01 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 203,137,120 |
| 2024-01-31 | 3.130 | 3.170 | 3.100 | 3.150 | 3.150 | 202,698,373 |
| 2024-01-30 | 3.160 | 3.180 | 3.110 | 3.130 | 3.130 | 193,578,269 |
| 2024-01-29 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 283,264,209 |
| 2024-01-26 | 3.070 | 3.130 | 3.070 | 3.130 | 3.130 | 218,908,376 |
| 2024-01-25 | 3.030 | 3.080 | 3.020 | 3.070 | 3.070 | 201,355,003 |
| 2024-01-24 | 2.980 | 3.030 | 2.980 | 3.020 | 3.020 | 164,309,094 |
| 2024-01-23 | 2.960 | 2.990 | 2.930 | 2.970 | 2.970 | 143,834,210 |
| 2024-01-22 | 2.990 | 3.030 | 2.950 | 2.970 | 2.970 | 204,765,886 |
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.