China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.190 | 3.190 | 3.150 | 3.170 | 2.789 | 144,060,300 |
| 2022-04-29 | 3.200 | 3.200 | 3.160 | 3.190 | 2.806 | 162,753,379 |
| 2022-04-28 | 3.210 | 3.230 | 3.190 | 3.190 | 2.806 | 150,235,689 |
| 2022-04-27 | 3.220 | 3.250 | 3.210 | 3.220 | 2.833 | 114,927,567 |
| 2022-04-26 | 3.240 | 3.290 | 3.230 | 3.230 | 2.842 | 117,945,775 |
| 2022-04-25 | 3.280 | 3.320 | 3.240 | 3.240 | 2.850 | 145,490,145 |
| 2022-04-22 | 3.250 | 3.310 | 3.230 | 3.300 | 2.903 | 104,005,469 |
| 2022-04-21 | 3.270 | 3.300 | 3.250 | 3.260 | 2.868 | 132,293,996 |
| 2022-04-20 | 3.290 | 3.310 | 3.270 | 3.280 | 2.886 | 89,014,221 |
| 2022-04-19 | 3.280 | 3.310 | 3.270 | 3.290 | 2.894 | 69,895,116 |
| 2022-04-18 | 3.340 | 3.350 | 3.280 | 3.280 | 2.886 | 93,969,971 |
| 2022-04-15 | 3.340 | 3.370 | 3.330 | 3.350 | 2.947 | 74,614,755 |
| 2022-04-14 | 3.360 | 3.370 | 3.340 | 3.340 | 2.938 | 82,746,800 |
| 2022-04-13 | 3.350 | 3.370 | 3.330 | 3.340 | 2.938 | 81,162,451 |
| 2022-04-12 | 3.330 | 3.360 | 3.300 | 3.350 | 2.947 | 106,730,914 |
| 2022-04-11 | 3.360 | 3.370 | 3.310 | 3.330 | 2.930 | 117,220,327 |
| 2022-04-08 | 3.360 | 3.390 | 3.340 | 3.380 | 2.974 | 107,755,880 |
| 2022-04-07 | 3.400 | 3.430 | 3.350 | 3.350 | 2.947 | 161,528,830 |
| 2022-04-06 | 3.330 | 3.420 | 3.320 | 3.410 | 3.000 | 238,310,235 |
| 2022-04-01 | 3.290 | 3.350 | 3.280 | 3.340 | 2.938 | 164,224,854 |
| 2022-03-31 | 3.250 | 3.320 | 3.240 | 3.300 | 2.903 | 139,082,671 |
| 2022-03-30 | 3.240 | 3.270 | 3.220 | 3.260 | 2.868 | 125,328,758 |
| 2022-03-29 | 3.230 | 3.240 | 3.200 | 3.230 | 2.842 | 125,458,669 |
| 2022-03-28 | 3.190 | 3.250 | 3.150 | 3.240 | 2.850 | 173,179,779 |
| 2022-03-25 | 3.200 | 3.230 | 3.190 | 3.220 | 2.833 | 91,498,321 |
| 2022-03-24 | 3.200 | 3.220 | 3.190 | 3.200 | 2.815 | 73,649,947 |
| 2022-03-23 | 3.230 | 3.240 | 3.190 | 3.210 | 2.824 | 103,776,104 |
| 2022-03-22 | 3.180 | 3.240 | 3.180 | 3.230 | 2.842 | 111,867,977 |
| 2022-03-21 | 3.210 | 3.220 | 3.180 | 3.190 | 2.806 | 108,048,903 |
| 2022-03-18 | 3.150 | 3.220 | 3.140 | 3.210 | 2.824 | 140,576,892 |
| 2022-03-17 | 3.170 | 3.180 | 3.130 | 3.160 | 2.780 | 152,349,810 |
| 2022-03-16 | 3.130 | 3.170 | 3.050 | 3.150 | 2.771 | 230,803,462 |
| 2022-03-15 | 3.240 | 3.240 | 3.110 | 3.110 | 2.736 | 221,496,138 |
| 2022-03-14 | 3.260 | 3.290 | 3.250 | 3.250 | 2.859 | 106,350,414 |
| 2022-03-11 | 3.250 | 3.290 | 3.210 | 3.280 | 2.886 | 102,726,860 |
| 2022-03-10 | 3.280 | 3.280 | 3.260 | 3.260 | 2.868 | 90,000,488 |
| 2022-03-09 | 3.310 | 3.310 | 3.200 | 3.250 | 2.859 | 203,551,411 |
| 2022-03-08 | 3.340 | 3.350 | 3.290 | 3.300 | 2.903 | 140,797,974 |
| 2022-03-07 | 3.380 | 3.380 | 3.340 | 3.340 | 2.938 | 86,876,389 |
| 2022-03-04 | 3.380 | 3.400 | 3.350 | 3.390 | 2.982 | 110,027,556 |
| 2022-03-03 | 3.360 | 3.390 | 3.360 | 3.380 | 2.974 | 98,827,746 |
| 2022-03-02 | 3.350 | 3.370 | 3.340 | 3.360 | 2.956 | 73,873,676 |
| 2022-03-01 | 3.350 | 3.360 | 3.330 | 3.360 | 2.956 | 100,021,900 |
| 2022-02-28 | 3.340 | 3.350 | 3.320 | 3.340 | 2.938 | 108,014,835 |
| 2022-02-25 | 3.360 | 3.370 | 3.340 | 3.340 | 2.938 | 107,585,004 |
| 2022-02-24 | 3.400 | 3.400 | 3.340 | 3.350 | 2.947 | 163,621,319 |
| 2022-02-23 | 3.410 | 3.420 | 3.390 | 3.390 | 2.982 | 119,914,248 |
| 2022-02-22 | 3.430 | 3.440 | 3.410 | 3.410 | 3.000 | 67,120,372 |
| 2022-02-21 | 3.440 | 3.450 | 3.420 | 3.440 | 3.026 | 79,310,400 |
| 2022-02-18 | 3.430 | 3.450 | 3.420 | 3.440 | 3.026 | 92,026,062 |
| 2022-02-17 | 3.450 | 3.460 | 3.430 | 3.440 | 3.026 | 82,458,394 |
| 2022-02-16 | 3.430 | 3.460 | 3.420 | 3.440 | 3.026 | 89,318,664 |
| 2022-02-15 | 3.440 | 3.450 | 3.410 | 3.420 | 3.009 | 111,261,824 |
| 2022-02-14 | 3.480 | 3.480 | 3.430 | 3.440 | 3.026 | 131,677,718 |
| 2022-02-11 | 3.470 | 3.510 | 3.460 | 3.480 | 3.062 | 161,716,578 |
| 2022-02-10 | 3.460 | 3.480 | 3.440 | 3.480 | 3.062 | 129,614,843 |
| 2022-02-09 | 3.470 | 3.490 | 3.450 | 3.460 | 3.044 | 123,590,341 |
| 2022-02-08 | 3.410 | 3.470 | 3.400 | 3.470 | 3.053 | 190,989,835 |
| 2022-02-07 | 3.370 | 3.420 | 3.360 | 3.400 | 2.991 | 125,024,876 |
| 2022-01-28 | 3.350 | 3.390 | 3.340 | 3.340 | 2.938 | 115,044,681 |
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.