China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.070	3.080	3.050	3.060	2.873	90,027,817
2023-01-31	3.090	3.090	3.060	3.070	2.882	56,999,893
2023-01-30	3.120	3.120	3.080	3.080	2.892	98,679,402
2023-01-20	3.090	3.110	3.080	3.100	2.911	77,178,792
2023-01-19	3.080	3.090	3.060	3.090	2.901	64,147,639
2023-01-18	3.060	3.100	3.030	3.090	2.901	142,243,866
2023-01-17	3.070	3.070	3.050	3.060	2.873	72,813,501
2023-01-16	3.090	3.120	3.060	3.070	2.882	120,937,508
2023-01-13	3.060	3.090	3.050	3.090	2.901	65,062,927
2023-01-12	3.050	3.060	3.040	3.060	2.873	40,816,479
2023-01-11	3.050	3.070	3.040	3.050	2.864	65,602,565
2023-01-10	3.080	3.090	3.040	3.050	2.864	83,624,992
2023-01-09	3.090	3.110	3.070	3.080	2.892	55,739,245
2023-01-06	3.110	3.120	3.080	3.080	2.892	71,483,043
2023-01-05	3.120	3.130	3.100	3.100	2.911	93,305,906
2023-01-04	3.040	3.120	3.040	3.110	2.920	147,818,518
2023-01-03	3.070	3.070	3.020	3.040	2.854	116,779,880
2022-12-30	3.040	3.080	3.030	3.070	2.882	69,485,085
2022-12-29	3.050	3.060	3.010	3.040	2.854	95,382,476
2022-12-28	3.050	3.090	3.030	3.060	2.873	95,031,266
2022-12-27	3.000	3.060	3.000	3.060	2.873	66,970,958
2022-12-26	3.010	3.030	2.980	2.990	2.807	74,485,637
2022-12-23	3.040	3.040	3.000	3.010	2.826	99,076,554
2022-12-22	3.070	3.090	3.030	3.040	2.854	77,227,160
2022-12-21	3.040	3.080	3.040	3.050	2.864	76,797,159
2022-12-20	3.090	3.130	3.030	3.040	2.854	111,347,171
2022-12-19	3.210	3.210	3.080	3.100	2.911	136,167,222
2022-12-16	3.090	3.200	3.080	3.190	2.995	237,935,980
2022-12-15	3.100	3.120	3.070	3.090	2.901	82,568,301
2022-12-14	3.110	3.120	3.060	3.100	2.911	108,842,105
2022-12-13	3.120	3.150	3.100	3.120	2.929	96,488,184
2022-12-12	3.100	3.180	3.100	3.130	2.939	145,400,433
2022-12-09	3.130	3.180	3.100	3.120	2.929	173,235,116
2022-12-08	3.090	3.130	3.070	3.110	2.920	147,145,654
2022-12-07	3.080	3.100	3.060	3.080	2.892	151,937,368
2022-12-06	3.020	3.110	3.000	3.080	2.892	254,677,649
2022-12-05	2.980	3.040	2.970	3.020	2.836	175,551,205
2022-12-02	2.980	2.980	2.940	2.950	2.770	96,343,575
2022-12-01	3.020	3.030	2.970	2.980	2.798	103,525,976
2022-11-30	3.000	3.030	2.980	2.990	2.807	116,258,076
2022-11-29	2.930	3.030	2.930	3.000	2.817	202,268,286
2022-11-28	2.930	2.940	2.900	2.920	2.742	97,854,966
2022-11-25	2.900	2.970	2.900	2.960	2.779	147,464,251
2022-11-24	2.920	2.930	2.890	2.910	2.732	83,604,512
2022-11-23	2.880	2.960	2.870	2.910	2.732	170,614,823
2022-11-22	2.820	2.890	2.810	2.880	2.704	112,214,754
2022-11-21	2.820	2.830	2.810	2.820	2.648	41,999,480
2022-11-18	2.840	2.850	2.820	2.820	2.648	51,480,232
2022-11-17	2.860	2.860	2.840	2.840	2.667	54,498,224
2022-11-16	2.870	2.870	2.860	2.870	2.695	45,206,657
2022-11-15	2.860	2.880	2.850	2.870	2.695	64,094,810
2022-11-14	2.840	2.880	2.830	2.860	2.685	96,437,388
2022-11-11	2.810	2.850	2.800	2.840	2.667	95,490,117
2022-11-10	2.790	2.800	2.780	2.790	2.620	32,125,673
2022-11-09	2.790	2.800	2.780	2.790	2.620	30,804,695
2022-11-08	2.780	2.790	2.770	2.790	2.620	34,058,727
2022-11-07	2.780	2.790	2.770	2.780	2.610	41,351,172
2022-11-04	2.750	2.790	2.750	2.780	2.610	52,634,776
2022-11-03	2.750	2.760	2.740	2.750	2.582	35,336,099
2022-11-02	2.750	2.760	2.740	2.760	2.591	42,822,925

← NewerPage 16 of 21 · 1,216 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.