China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.970	3.000	2.960	2.990	2.990	85,278,706
2023-10-25	2.960	2.980	2.950	2.970	2.970	88,009,902
2023-10-24	3.000	3.010	2.940	2.950	2.950	162,454,701
2023-10-23	3.020	3.030	2.990	2.990	2.990	103,247,424
2023-10-20	3.030	3.040	3.010	3.020	3.020	87,582,524
2023-10-19	3.090	3.090	3.030	3.030	3.030	142,371,667
2023-10-18	3.100	3.130	3.080	3.090	3.090	101,060,817
2023-10-17	3.110	3.120	3.100	3.110	3.110	69,861,540
2023-10-16	3.120	3.130	3.090	3.110	3.110	96,285,393
2023-10-13	3.090	3.140	3.080	3.120	3.120	119,182,735
2023-10-12	3.070	3.120	3.070	3.110	3.110	221,234,095
2023-10-11	3.050	3.060	3.030	3.040	3.040	110,058,803
2023-10-10	3.060	3.080	3.040	3.040	3.040	81,885,810
2023-10-09	3.060	3.070	3.040	3.070	3.070	101,116,031
2023-09-28	3.080	3.090	3.070	3.070	3.070	66,094,000
2023-09-27	3.100	3.110	3.070	3.080	3.080	85,311,900
2023-09-26	3.110	3.120	3.090	3.100	3.100	77,296,430
2023-09-25	3.080	3.120	3.070	3.110	3.110	121,940,816
2023-09-22	3.080	3.100	3.060	3.090	3.090	115,509,513
2023-09-21	3.100	3.120	3.080	3.080	3.080	98,082,514
2023-09-20	3.090	3.110	3.080	3.100	3.100	89,836,199
2023-09-19	3.060	3.090	3.050	3.090	3.090	92,647,488
2023-09-18	3.070	3.070	3.030	3.070	3.070	110,815,160
2023-09-15	3.090	3.120	3.060	3.070	3.070	130,752,315
2023-09-14	3.060	3.100	3.050	3.090	3.090	197,664,415
2023-09-13	3.060	3.070	3.040	3.050	3.050	65,126,456
2023-09-12	3.050	3.060	3.040	3.060	3.060	60,545,096
2023-09-11	3.030	3.060	3.020	3.050	3.050	113,192,005
2023-09-08	3.030	3.040	3.020	3.020	3.020	42,359,323
2023-09-07	3.040	3.060	3.030	3.030	3.030	89,633,700
2023-09-06	3.040	3.050	3.030	3.050	3.050	54,556,000
2023-09-05	3.050	3.060	3.030	3.040	3.040	79,381,855
2023-09-04	3.030	3.070	3.020	3.060	3.060	147,800,894
2023-09-01	3.020	3.030	3.010	3.010	3.010	70,741,367
2023-08-31	3.010	3.040	3.010	3.010	3.010	99,652,834
2023-08-30	3.030	3.040	3.010	3.010	3.010	132,233,861
2023-08-29	3.080	3.090	3.010	3.040	3.040	215,550,514
2023-08-28	3.180	3.200	3.070	3.080	3.080	163,986,568
2023-08-25	3.040	3.070	3.030	3.060	3.060	80,682,646
2023-08-24	3.070	3.090	3.030	3.030	3.030	103,936,939
2023-08-23	3.080	3.100	3.070	3.080	3.080	116,392,208
2023-08-22	3.020	3.090	3.020	3.080	3.080	138,284,768
2023-08-21	3.070	3.070	3.020	3.020	3.020	89,023,646
2023-08-18	3.030	3.090	3.030	3.060	3.060	128,001,798
2023-08-17	3.070	3.070	3.010	3.040	3.040	127,182,735
2023-08-16	3.060	3.080	3.040	3.070	3.070	68,979,885
2023-08-15	3.020	3.070	3.010	3.060	3.060	106,676,123
2023-08-14	3.020	3.030	3.010	3.020	3.020	90,442,592
2023-08-11	3.090	3.100	3.030	3.040	3.040	105,952,759
2023-08-10	3.080	3.100	3.060	3.090	3.090	57,016,405
2023-08-09	3.080	3.090	3.060	3.080	3.080	53,965,033
2023-08-08	3.090	3.100	3.070	3.080	3.080	93,152,406
2023-08-07	3.120	3.120	3.080	3.090	3.090	83,503,966
2023-08-04	3.130	3.150	3.110	3.120	3.120	140,559,894
2023-08-03	3.080	3.120	3.060	3.110	3.110	105,807,661
2023-08-02	3.100	3.120	3.060	3.080	3.080	134,594,700
2023-08-01	3.110	3.130	3.100	3.120	3.120	129,724,100
2023-07-31	3.100	3.140	3.080	3.120	3.120	190,022,514
2023-07-28	3.030	3.100	3.010	3.090	3.090	170,009,094
2023-07-27	3.010	3.050	3.000	3.030	3.030	108,653,396

← NewerPage 13 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.