China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.990	3.010	2.980	3.010	3.010	76,645,850
2023-07-25	2.970	3.000	2.960	2.990	2.990	126,875,869
2023-07-24	2.940	2.970	2.930	2.960	2.960	61,657,035
2023-07-21	2.950	2.960	2.940	2.940	2.940	69,926,983
2023-07-20	2.950	2.970	2.940	2.950	2.950	92,009,649
2023-07-19	2.930	2.950	2.920	2.940	2.940	148,632,638
2023-07-18	3.120	3.130	3.100	3.110	2.920	153,906,652
2023-07-17	3.110	3.120	3.090	3.110	2.920	64,364,100
2023-07-14	3.110	3.130	3.090	3.110	2.920	103,291,200
2023-07-13	3.080	3.110	3.070	3.110	2.920	100,962,119
2023-07-12	3.070	3.090	3.060	3.060	2.873	74,691,714
2023-07-11	3.060	3.080	3.050	3.080	2.892	71,452,947
2023-07-10	3.060	3.080	3.050	3.050	2.864	45,812,592
2023-07-07	3.030	3.070	3.030	3.060	2.873	88,149,991
2023-07-06	3.060	3.070	3.030	3.040	2.854	95,566,868
2023-07-05	3.070	3.080	3.050	3.060	2.873	57,267,943
2023-07-04	3.100	3.110	3.060	3.070	2.882	108,742,489
2023-07-03	3.080	3.110	3.070	3.110	2.920	105,978,301
2023-06-30	3.070	3.100	3.060	3.070	2.882	92,053,829
2023-06-29	3.050	3.080	3.030	3.070	2.882	96,350,586
2023-06-28	3.050	3.080	3.040	3.050	2.864	86,497,321
2023-06-27	3.010	3.060	3.000	3.050	2.864	114,732,356
2023-06-26	3.040	3.050	3.000	3.010	2.826	143,876,300
2023-06-21	3.050	3.090	3.040	3.040	2.854	116,684,033
2023-06-20	3.050	3.080	3.040	3.050	2.864	112,075,808
2023-06-19	3.120	3.120	3.040	3.050	2.864	249,300,000
2023-06-16	3.130	3.140	3.110	3.110	2.920	115,192,566
2023-06-15	3.110	3.140	3.110	3.130	2.939	90,564,779
2023-06-14	3.150	3.160	3.100	3.110	2.920	154,880,483
2023-06-13	3.170	3.190	3.130	3.150	2.958	159,675,406
2023-06-12	3.270	3.280	3.160	3.170	2.976	285,648,989
2023-06-09	3.290	3.300	3.250	3.290	3.089	224,926,031
2023-06-08	3.210	3.320	3.180	3.310	3.108	225,260,762
2023-06-07	3.190	3.230	3.180	3.200	3.005	95,761,649
2023-06-06	3.200	3.250	3.170	3.180	2.986	142,946,000
2023-06-05	3.150	3.210	3.140	3.200	3.005	136,196,637
2023-06-02	3.150	3.170	3.140	3.150	2.958	90,376,722
2023-06-01	3.140	3.180	3.130	3.150	2.958	122,815,052
2023-05-31	3.150	3.160	3.130	3.150	2.958	103,300,711
2023-05-30	3.180	3.190	3.140	3.150	2.958	129,035,250
2023-05-29	3.150	3.200	3.130	3.190	2.995	168,573,853
2023-05-26	3.100	3.150	3.100	3.150	2.958	102,355,644
2023-05-25	3.090	3.120	3.080	3.110	2.920	133,832,898
2023-05-24	3.190	3.190	3.090	3.100	2.911	263,916,491
2023-05-23	3.270	3.290	3.180	3.190	2.995	170,509,476
2023-05-22	3.260	3.310	3.250	3.260	3.061	171,521,010
2023-05-19	3.370	3.370	3.280	3.290	3.089	200,630,919
2023-05-18	3.330	3.420	3.320	3.380	3.174	215,022,655
2023-05-17	3.340	3.370	3.280	3.330	3.127	181,933,986
2023-05-16	3.340	3.400	3.340	3.360	3.155	213,002,060
2023-05-15	3.320	3.360	3.240	3.340	3.136	271,156,132
2023-05-12	3.380	3.400	3.310	3.330	3.127	204,408,150
2023-05-11	3.440	3.450	3.360	3.370	3.164	227,321,820
2023-05-10	3.580	3.590	3.390	3.410	3.202	467,969,407
2023-05-09	3.610	3.720	3.560	3.580	3.361	715,470,931
2023-05-08	3.390	3.620	3.370	3.550	3.333	568,231,612
2023-05-05	3.320	3.450	3.320	3.390	3.183	345,111,295
2023-05-04	3.190	3.330	3.170	3.320	3.117	354,164,095
2023-04-28	3.190	3.220	3.180	3.200	3.005	116,366,362
2023-04-27	3.160	3.190	3.150	3.180	2.986	108,939,197

← NewerPage 14 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.