China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.180	3.190	3.100	3.160	2.967	181,123,252
2023-04-25	3.170	3.210	3.160	3.190	2.995	225,291,009
2023-04-24	3.160	3.200	3.140	3.170	2.976	128,202,711
2023-04-21	3.190	3.230	3.150	3.160	2.967	194,684,285
2023-04-20	3.170	3.200	3.150	3.190	2.995	153,816,639
2023-04-19	3.160	3.200	3.150	3.180	2.986	146,139,876
2023-04-18	3.150	3.190	3.140	3.170	2.976	141,622,478
2023-04-17	3.100	3.150	3.080	3.150	2.958	182,048,329
2023-04-14	3.090	3.100	3.080	3.090	2.901	91,974,462
2023-04-13	3.060	3.100	3.050	3.080	2.892	125,048,847
2023-04-12	3.040	3.070	3.030	3.060	2.873	95,371,531
2023-04-11	3.030	3.040	3.020	3.040	2.854	77,253,889
2023-04-10	3.030	3.040	3.010	3.030	2.845	73,298,399
2023-04-07	3.050	3.050	3.030	3.040	2.854	51,579,603
2023-04-06	3.040	3.050	3.030	3.040	2.854	48,617,176
2023-04-04	3.010	3.050	3.010	3.040	2.854	99,715,451
2023-04-03	3.010	3.030	3.000	3.010	2.826	90,094,301
2023-03-31	3.020	3.030	3.000	3.010	2.826	100,116,028
2023-03-30	3.040	3.060	2.990	3.020	2.836	143,861,174
2023-03-29	3.030	3.040	3.020	3.030	2.845	59,373,556
2023-03-28	3.030	3.040	3.010	3.030	2.845	117,561,291
2023-03-27	3.120	3.130	3.000	3.020	2.836	320,210,674
2023-03-24	3.170	3.180	3.140	3.150	2.958	121,390,110
2023-03-23	3.110	3.190	3.100	3.180	2.986	287,588,224
2023-03-22	3.110	3.130	3.090	3.100	2.911	143,160,316
2023-03-21	3.120	3.140	3.080	3.100	2.911	160,580,295
2023-03-20	3.110	3.170	3.100	3.100	2.911	212,190,484
2023-03-17	3.100	3.140	3.090	3.120	2.929	182,059,048
2023-03-16	3.070	3.130	3.060	3.090	2.901	214,236,869
2023-03-15	3.060	3.090	3.050	3.080	2.892	106,811,452
2023-03-14	3.050	3.080	3.030	3.040	2.854	106,295,986
2023-03-13	3.030	3.070	3.020	3.060	2.873	94,899,876
2023-03-10	3.070	3.080	3.030	3.030	2.845	101,407,692
2023-03-09	3.070	3.100	3.060	3.090	2.901	115,649,872
2023-03-08	3.070	3.080	3.040	3.070	2.882	129,968,174
2023-03-07	3.040	3.130	3.030	3.080	2.892	298,914,035
2023-03-06	3.060	3.070	3.030	3.040	2.854	115,581,518
2023-03-03	3.020	3.060	3.020	3.050	2.864	104,689,168
2023-03-02	3.010	3.030	3.000	3.020	2.836	73,069,941
2023-03-01	2.980	3.010	2.970	3.000	2.817	95,192,798
2023-02-28	2.960	2.980	2.950	2.980	2.798	73,380,100
2023-02-27	2.970	2.980	2.960	2.960	2.779	56,570,313
2023-02-24	3.000	3.000	2.960	2.970	2.789	60,331,788
2023-02-23	2.990	3.010	2.990	2.990	2.807	37,817,589
2023-02-22	3.000	3.010	2.990	2.990	2.807	41,898,095
2023-02-21	3.000	3.010	2.990	3.010	2.826	73,096,466
2023-02-20	2.950	3.010	2.950	3.000	2.817	110,989,232
2023-02-17	2.970	2.980	2.950	2.950	2.770	55,985,700
2023-02-16	2.980	3.000	2.970	2.980	2.798	70,724,895
2023-02-15	2.990	3.000	2.980	2.980	2.798	54,797,475
2023-02-14	2.990	3.000	2.980	2.990	2.807	48,378,283
2023-02-13	3.010	3.010	2.980	2.990	2.807	141,080,125
2023-02-10	3.010	3.020	3.000	3.010	2.826	35,027,545
2023-02-09	3.000	3.020	2.990	3.010	2.826	65,021,319
2023-02-08	3.010	3.020	3.000	3.000	2.817	58,681,438
2023-02-07	3.020	3.020	3.010	3.020	2.836	53,964,646
2023-02-06	3.020	3.030	3.010	3.010	2.826	59,139,408
2023-02-03	3.050	3.060	3.020	3.030	2.845	76,527,206
2023-02-02	3.070	3.070	3.050	3.050	2.864	62,732,341
2023-02-01	3.070	3.080	3.050	3.060	2.873	90,027,817

← NewerPage 15 of 21 · 1,212 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.