China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.980	3.010	2.960	3.000	3.000	147,770,880
2024-01-18	2.990	3.010	2.920	2.990	2.990	211,487,867
2024-01-17	3.020	3.040	2.990	3.000	3.000	155,329,300
2024-01-16	2.990	3.020	2.970	3.020	3.020	167,870,561
2024-01-15	2.960	2.990	2.950	2.980	2.980	88,626,600
2024-01-12	2.940	2.980	2.930	2.970	2.970	108,731,212
2024-01-11	2.950	2.960	2.930	2.940	2.940	116,688,400
2024-01-10	2.960	2.970	2.950	2.950	2.950	69,979,653
2024-01-09	2.970	2.970	2.930	2.960	2.960	145,513,037
2024-01-08	2.970	2.990	2.950	2.970	2.970	151,161,225
2024-01-05	2.950	3.000	2.940	2.980	2.980	208,458,339
2024-01-04	2.930	2.950	2.930	2.940	2.940	111,383,115
2024-01-03	2.910	2.940	2.900	2.930	2.930	108,405,700
2024-01-02	2.910	2.930	2.900	2.900	2.900	82,590,300
2023-12-29	2.900	2.910	2.890	2.900	2.900	92,418,457
2023-12-28	2.880	2.910	2.870	2.900	2.900	104,731,400
2023-12-27	2.860	2.880	2.840	2.880	2.880	73,998,123
2023-12-26	2.870	2.880	2.860	2.860	2.860	49,797,963
2023-12-25	2.860	2.880	2.850	2.880	2.880	61,625,200
2023-12-22	2.850	2.870	2.840	2.860	2.860	84,361,742
2023-12-21	2.850	2.860	2.830	2.850	2.850	97,130,870
2023-12-20	2.860	2.880	2.850	2.850	2.850	83,322,964
2023-12-19	2.850	2.860	2.840	2.850	2.850	54,587,479
2023-12-18	2.850	2.870	2.840	2.850	2.850	101,000,221
2023-12-15	2.890	2.900	2.860	2.860	2.860	101,794,900
2023-12-14	2.900	2.910	2.880	2.880	2.880	57,079,901
2023-12-13	2.910	2.920	2.890	2.890	2.890	68,943,389
2023-12-12	2.880	2.920	2.870	2.920	2.920	102,781,200
2023-12-11	2.890	2.900	2.860	2.880	2.880	117,074,320
2023-12-08	2.870	2.910	2.860	2.900	2.900	121,446,661
2023-12-07	2.860	2.880	2.850	2.870	2.870	79,204,100
2023-12-06	2.890	2.890	2.860	2.860	2.860	99,766,952
2023-12-05	2.920	2.930	2.880	2.890	2.890	80,169,600
2023-12-04	2.910	2.940	2.900	2.930	2.930	85,767,945
2023-12-01	2.890	2.920	2.880	2.910	2.910	101,767,048
2023-11-30	2.880	2.890	2.870	2.890	2.890	76,720,697
2023-11-29	2.900	2.900	2.870	2.870	2.870	80,187,256
2023-11-28	2.890	2.900	2.880	2.890	2.890	70,295,702
2023-11-27	2.910	2.920	2.890	2.890	2.890	100,895,287
2023-11-24	2.910	2.920	2.910	2.910	2.910	46,195,350
2023-11-23	2.920	2.920	2.900	2.920	2.920	66,115,900
2023-11-22	2.920	2.930	2.910	2.910	2.910	63,105,100
2023-11-21	2.920	2.940	2.910	2.920	2.920	105,014,270
2023-11-20	2.920	2.930	2.910	2.920	2.920	77,850,677
2023-11-17	2.930	2.940	2.910	2.920	2.920	94,849,270
2023-11-16	2.940	2.950	2.930	2.940	2.940	73,533,715
2023-11-15	2.950	2.960	2.940	2.940	2.940	57,035,101
2023-11-14	2.930	2.950	2.930	2.940	2.940	94,892,986
2023-11-13	2.960	2.960	2.930	2.930	2.930	98,638,816
2023-11-10	2.970	2.980	2.950	2.950	2.950	76,179,010
2023-11-09	2.960	2.980	2.950	2.970	2.970	89,846,997
2023-11-08	2.960	2.970	2.950	2.970	2.970	88,234,800
2023-11-07	2.970	2.980	2.960	2.960	2.960	77,807,456
2023-11-06	2.970	2.980	2.960	2.970	2.970	119,190,302
2023-11-03	2.980	2.990	2.960	2.960	2.960	88,997,865
2023-11-02	2.960	2.990	2.960	2.980	2.980	99,319,964
2023-11-01	2.980	2.990	2.950	2.960	2.960	93,380,947
2023-10-31	2.960	2.980	2.950	2.970	2.970	101,737,125
2023-10-30	3.000	3.010	2.940	2.950	2.950	159,107,359
2023-10-27	2.990	3.020	2.980	3.000	3.000	94,941,435

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.