China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.740	2.740	2.720	2.720	2.554	79,722,318
2022-10-28	2.750	2.760	2.730	2.740	2.573	75,370,586
2022-10-27	2.760	2.770	2.750	2.750	2.582	53,572,264
2022-10-26	2.770	2.780	2.750	2.760	2.591	58,066,280
2022-10-25	2.790	2.790	2.760	2.760	2.591	72,035,816
2022-10-24	2.820	2.830	2.780	2.790	2.620	104,564,267
2022-10-21	2.810	2.820	2.810	2.820	2.648	36,435,890
2022-10-20	2.810	2.820	2.800	2.810	2.638	58,491,738
2022-10-19	2.810	2.820	2.800	2.800	2.629	54,813,548
2022-10-18	2.820	2.830	2.810	2.810	2.638	61,189,893
2022-10-17	2.820	2.830	2.810	2.810	2.638	51,942,809
2022-10-14	2.820	2.830	2.810	2.820	2.648	52,223,009
2022-10-13	2.820	2.820	2.800	2.810	2.638	48,467,224
2022-10-12	2.820	2.830	2.800	2.820	2.648	62,679,660
2022-10-11	2.810	2.820	2.810	2.820	2.648	38,062,854
2022-10-10	2.830	2.840	2.810	2.810	2.638	70,809,762
2022-09-30	2.820	2.830	2.810	2.820	2.648	40,018,835
2022-09-29	2.840	2.850	2.810	2.810	2.638	56,392,253
2022-09-28	2.840	2.850	2.820	2.830	2.657	51,467,208
2022-09-27	2.840	2.840	2.820	2.840	2.667	48,749,962
2022-09-26	2.870	2.880	2.830	2.830	2.657	72,590,095
2022-09-23	2.850	2.890	2.840	2.880	2.704	63,751,739
2022-09-22	2.850	2.860	2.840	2.860	2.685	33,581,228
2022-09-21	2.830	2.870	2.830	2.850	2.676	46,914,044
2022-09-20	2.870	2.880	2.830	2.840	2.667	63,185,136
2022-09-19	2.860	2.880	2.850	2.870	2.695	64,790,311
2022-09-16	2.900	2.910	2.860	2.860	2.685	85,457,874
2022-09-15	2.880	2.910	2.880	2.900	2.723	90,826,120
2022-09-14	2.890	2.900	2.880	2.880	2.704	37,788,605
2022-09-13	2.900	2.910	2.890	2.910	2.732	43,194,256
2022-09-09	2.890	2.900	2.880	2.890	2.713	54,236,487
2022-09-08	2.870	2.890	2.860	2.880	2.704	41,054,172
2022-09-07	2.890	2.890	2.860	2.870	2.695	44,726,572
2022-09-06	2.900	2.910	2.880	2.890	2.713	56,204,392
2022-09-05	2.870	2.900	2.870	2.890	2.713	46,947,537
2022-09-02	2.880	2.900	2.860	2.870	2.695	63,127,122
2022-09-01	2.870	2.900	2.860	2.880	2.704	94,531,588
2022-08-31	2.860	2.880	2.850	2.870	2.695	84,872,300
2022-08-30	2.820	2.860	2.820	2.850	2.676	79,574,275
2022-08-29	2.820	2.830	2.810	2.830	2.657	55,537,514
2022-08-26	2.830	2.840	2.820	2.830	2.657	33,114,779
2022-08-25	2.830	2.840	2.810	2.830	2.657	49,827,090
2022-08-24	2.830	2.850	2.820	2.820	2.648	58,916,129
2022-08-23	2.840	2.850	2.830	2.830	2.657	52,691,128
2022-08-22	2.840	2.850	2.840	2.850	2.676	29,363,374
2022-08-19	2.840	2.860	2.830	2.840	2.667	38,892,840
2022-08-18	2.860	2.860	2.840	2.840	2.667	24,934,078
2022-08-17	2.840	2.860	2.830	2.860	2.685	41,169,652
2022-08-16	2.860	2.860	2.830	2.840	2.667	58,910,576
2022-08-15	2.860	2.870	2.850	2.850	2.676	33,554,849
2022-08-12	2.860	2.870	2.850	2.870	2.695	33,974,415
2022-08-11	2.830	2.860	2.820	2.860	2.685	52,374,305
2022-08-10	2.830	2.840	2.820	2.820	2.648	26,795,614
2022-08-09	2.840	2.840	2.830	2.830	2.657	25,634,042
2022-08-08	2.840	2.850	2.830	2.830	2.657	30,017,701
2022-08-05	2.840	2.850	2.820	2.840	2.667	56,387,698
2022-08-04	2.830	2.850	2.820	2.830	2.657	45,361,846
2022-08-03	2.840	2.850	2.830	2.830	2.657	55,126,005
2022-08-02	2.880	2.880	2.830	2.840	2.667	94,022,621
2022-08-01	2.890	2.900	2.880	2.880	2.704	35,365,438

← NewerPage 17 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.