China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.920	2.920	2.890	2.900	2.723	60,620,140
2022-07-28	2.910	2.920	2.900	2.910	2.732	32,785,254
2022-07-27	2.920	2.920	2.900	2.910	2.732	34,924,949
2022-07-26	2.910	2.930	2.910	2.920	2.742	48,893,999
2022-07-25	2.910	2.920	2.900	2.910	2.732	25,454,717
2022-07-22	2.910	2.920	2.900	2.910	2.732	36,154,766
2022-07-21	2.930	2.930	2.910	2.910	2.732	47,026,223
2022-07-20	2.930	2.940	2.920	2.930	2.751	46,370,822
2022-07-19	2.920	2.940	2.910	2.930	2.751	55,070,372
2022-07-18	2.910	2.920	2.900	2.920	2.742	53,278,732
2022-07-15	2.920	2.930	2.900	2.900	2.723	64,163,096
2022-07-14	2.940	2.950	2.910	2.920	2.742	94,961,500
2022-07-13	2.990	2.990	2.940	2.950	2.770	111,902,894
2022-07-12	2.980	3.010	2.980	2.990	2.807	82,775,087
2022-07-11	2.960	2.990	2.960	2.980	2.798	79,709,131
2022-07-08	2.960	2.970	2.960	2.960	2.779	30,747,550
2022-07-07	2.970	2.980	2.960	2.960	2.779	43,911,584
2022-07-06	3.000	3.000	2.960	2.970	2.789	80,551,172
2022-07-05	3.000	3.010	2.990	3.000	2.817	68,274,688
2022-07-04	3.000	3.010	2.990	3.000	2.817	78,148,190
2022-07-01	3.020	3.020	3.000	3.010	2.826	55,455,259
2022-06-30	3.020	3.030	3.010	3.010	2.826	101,755,515
2022-06-29	3.020	3.030	3.000	3.020	2.836	126,355,353
2022-06-28	3.210	3.220	3.180	3.190	2.806	115,895,384
2022-06-27	3.220	3.230	3.200	3.210	2.824	98,449,800
2022-06-24	3.210	3.220	3.200	3.210	2.824	64,920,200
2022-06-23	3.180	3.210	3.180	3.210	2.824	83,207,505
2022-06-22	3.200	3.200	3.180	3.180	2.798	81,353,917
2022-06-21	3.160	3.210	3.150	3.190	2.806	117,290,649
2022-06-20	3.170	3.180	3.150	3.160	2.780	93,761,899
2022-06-17	3.160	3.190	3.150	3.180	2.798	117,271,959
2022-06-16	3.220	3.240	3.170	3.170	2.789	174,544,313
2022-06-15	3.180	3.330	3.180	3.230	2.842	321,625,847
2022-06-14	3.110	3.200	3.110	3.190	2.806	147,597,680
2022-06-13	3.140	3.150	3.120	3.130	2.754	92,940,305
2022-06-10	3.120	3.170	3.120	3.150	2.771	113,800,214
2022-06-09	3.120	3.140	3.110	3.140	2.762	115,000,834
2022-06-08	3.120	3.120	3.100	3.120	2.745	70,289,714
2022-06-07	3.110	3.120	3.100	3.110	2.736	86,057,667
2022-06-06	3.100	3.110	3.100	3.110	2.736	61,290,665
2022-06-02	3.110	3.110	3.090	3.110	2.736	67,407,383
2022-06-01	3.120	3.120	3.100	3.100	2.727	65,370,543
2022-05-31	3.110	3.130	3.110	3.120	2.745	65,973,064
2022-05-30	3.130	3.140	3.110	3.110	2.736	63,641,603
2022-05-27	3.130	3.150	3.120	3.130	2.754	66,312,719
2022-05-26	3.130	3.140	3.110	3.130	2.754	57,333,936
2022-05-25	3.110	3.130	3.110	3.120	2.745	50,293,475
2022-05-24	3.140	3.150	3.110	3.120	2.745	71,883,462
2022-05-23	3.130	3.140	3.120	3.140	2.762	72,518,700
2022-05-20	3.120	3.140	3.110	3.130	2.754	58,824,837
2022-05-19	3.100	3.120	3.090	3.110	2.736	62,296,307
2022-05-18	3.140	3.140	3.110	3.120	2.745	61,514,858
2022-05-17	3.130	3.150	3.120	3.130	2.754	78,434,373
2022-05-16	3.140	3.150	3.110	3.120	2.745	81,967,020
2022-05-13	3.120	3.140	3.110	3.140	2.762	70,446,343
2022-05-12	3.110	3.130	3.100	3.110	2.736	63,345,184
2022-05-11	3.120	3.140	3.100	3.120	2.745	103,369,542
2022-05-10	3.100	3.130	3.070	3.120	2.745	120,450,426
2022-05-09	3.110	3.120	3.090	3.110	2.736	72,439,332
2022-05-06	3.140	3.150	3.100	3.110	2.736	106,035,962

← NewerPage 18 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.