China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 180,781,190 |
| 2026-07-15 | 3.100 | 3.160 | 3.090 | 3.150 | 3.150 | 207,186,984 |
| 2026-07-14 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 246,437,500 |
| 2026-07-13 | 3.050 | 3.090 | 3.040 | 3.090 | 3.090 | 224,694,600 |
| 2026-07-10 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 139,633,510 |
| 2026-07-09 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 151,886,529 |
| 2026-07-08 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 155,630,600 |
| 2026-07-07 | 3.050 | 3.060 | 3.000 | 3.040 | 3.040 | 175,512,300 |
| 2026-07-06 | 2.980 | 3.070 | 2.970 | 3.060 | 3.060 | 252,094,600 |
| 2026-07-03 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 217,345,900 |
| 2026-07-02 | 2.920 | 2.980 | 2.920 | 2.970 | 2.970 | 219,793,047 |
| 2026-07-01 | 2.890 | 2.930 | 2.870 | 2.930 | 2.930 | 216,653,214 |
| 2026-06-30 | 2.940 | 2.940 | 2.880 | 2.890 | 2.890 | 247,720,951 |
| 2026-06-29 | 2.960 | 2.970 | 2.900 | 2.950 | 2.950 | 265,082,900 |
| 2026-06-26 | 3.000 | 3.020 | 2.970 | 2.970 | 2.970 | 198,188,000 |
| 2026-06-25 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 225,951,900 |
| 2026-06-24 | 3.100 | 3.110 | 3.040 | 3.040 | 3.040 | 304,240,600 |
| 2026-06-23 | 3.090 | 3.140 | 3.080 | 3.110 | 3.110 | 258,961,324 |
| 2026-06-22 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 293,913,974 |
| 2026-06-18 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 227,035,817 |
| 2026-06-17 | 3.180 | 3.200 | 3.130 | 3.150 | 3.150 | 206,799,301 |
| 2026-06-16 | 3.190 | 3.190 | 3.170 | 3.190 | 3.190 | 126,580,100 |
| 2026-06-15 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 212,209,900 |
| 2026-06-12 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 319,730,562 |
| 2026-06-11 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 205,699,706 |
| 2026-06-10 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 244,562,098 |
| 2026-06-09 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 198,434,131 |
| 2026-06-08 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 215,621,634 |
| 2026-06-05 | 3.090 | 3.130 | 3.080 | 3.130 | 3.130 | 189,080,289 |
| 2026-06-04 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 164,857,527 |
| 2026-06-03 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 160,605,000 |
| 2026-06-02 | 3.130 | 3.160 | 3.120 | 3.150 | 3.150 | 205,259,291 |
| 2026-06-01 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 182,501,573 |
| 2026-05-29 | 3.080 | 3.110 | 3.060 | 3.100 | 3.100 | 192,550,411 |
| 2026-05-28 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 118,465,687 |
| 2026-05-27 | 3.090 | 3.110 | 3.090 | 3.090 | 3.090 | 115,766,586 |
| 2026-05-26 | 3.100 | 3.120 | 3.090 | 3.090 | 3.090 | 105,464,600 |
| 2026-05-25 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 91,995,219 |
| 2026-05-22 | 3.120 | 3.120 | 3.090 | 3.100 | 3.100 | 111,326,891 |
| 2026-05-21 | 3.130 | 3.150 | 3.110 | 3.110 | 3.110 | 126,116,912 |
| 2026-05-20 | 3.120 | 3.160 | 3.110 | 3.130 | 3.130 | 222,828,205 |
| 2026-05-19 | 3.090 | 3.120 | 3.080 | 3.120 | 3.120 | 122,101,155 |
| 2026-05-18 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 154,729,209 |
| 2026-05-15 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 188,147,800 |
| 2026-05-14 | 3.140 | 3.150 | 3.130 | 3.140 | 3.140 | 117,251,960 |
| 2026-05-13 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 127,161,087 |
| 2026-05-12 | 3.150 | 3.160 | 3.140 | 3.150 | 3.150 | 115,873,100 |
| 2026-05-11 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 220,582,924 |
| 2026-05-08 | 3.120 | 3.130 | 3.110 | 3.120 | 3.120 | 72,971,313 |
| 2026-05-07 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 147,344,187 |
| 2026-05-06 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 168,677,076 |
| 2026-04-30 | 3.130 | 3.140 | 3.120 | 3.120 | 3.120 | 216,338,044 |
| 2026-04-29 | 3.150 | 3.160 | 3.140 | 3.160 | 3.160 | 101,701,442 |
| 2026-04-28 | 3.160 | 3.170 | 3.140 | 3.150 | 3.150 | 178,988,714 |
| 2026-04-27 | 3.170 | 3.180 | 3.160 | 3.160 | 3.160 | 138,633,020 |
| 2026-04-24 | 3.180 | 3.180 | 3.170 | 3.180 | 3.180 | 92,093,592 |
| 2026-04-23 | 3.180 | 3.190 | 3.170 | 3.180 | 3.180 | 111,278,158 |
| 2026-04-22 | 3.180 | 3.190 | 3.170 | 3.180 | 3.180 | 105,973,300 |
| 2026-04-21 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 118,472,915 |
| 2026-04-20 | 3.180 | 3.190 | 3.170 | 3.180 | 3.180 | 103,689,499 |
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.