China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.350 | 3.390 | 3.340 | 3.340 | 2.938 | 115,044,681 |
| 2022-01-27 | 3.360 | 3.370 | 3.340 | 3.350 | 2.947 | 102,062,639 |
| 2022-01-26 | 3.350 | 3.370 | 3.340 | 3.360 | 2.956 | 84,289,552 |
| 2022-01-25 | 3.410 | 3.420 | 3.350 | 3.350 | 2.947 | 144,684,800 |
| 2022-01-24 | 3.420 | 3.440 | 3.400 | 3.410 | 3.000 | 92,798,633 |
| 2022-01-21 | 3.450 | 3.450 | 3.400 | 3.420 | 3.009 | 116,827,188 |
| 2022-01-20 | 3.430 | 3.470 | 3.430 | 3.450 | 3.035 | 184,707,666 |
| 2022-01-19 | 3.410 | 3.450 | 3.400 | 3.440 | 3.026 | 160,764,286 |
| 2022-01-18 | 3.380 | 3.430 | 3.380 | 3.420 | 3.009 | 134,912,822 |
| 2022-01-17 | 3.390 | 3.410 | 3.370 | 3.380 | 2.974 | 79,098,651 |
| 2022-01-14 | 3.430 | 3.440 | 3.380 | 3.400 | 2.991 | 174,743,332 |
| 2022-01-13 | 3.400 | 3.460 | 3.400 | 3.440 | 3.026 | 167,762,519 |
| 2022-01-12 | 3.430 | 3.430 | 3.390 | 3.410 | 3.000 | 125,194,183 |
| 2022-01-11 | 3.400 | 3.440 | 3.400 | 3.420 | 3.009 | 157,919,389 |
| 2022-01-10 | 3.390 | 3.410 | 3.380 | 3.410 | 3.000 | 151,916,979 |
| 2022-01-07 | 3.340 | 3.390 | 3.340 | 3.390 | 2.982 | 168,520,418 |
| 2022-01-06 | 3.350 | 3.360 | 3.330 | 3.340 | 2.938 | 114,282,526 |
| 2022-01-05 | 3.330 | 3.370 | 3.320 | 3.360 | 2.956 | 167,240,862 |
| 2022-01-04 | 3.320 | 3.330 | 3.310 | 3.330 | 2.930 | 120,393,702 |
| 2021-12-31 | 3.320 | 3.320 | 3.310 | 3.320 | 2.921 | 78,323,112 |
| 2021-12-30 | 3.320 | 3.330 | 3.310 | 3.320 | 2.921 | 78,896,600 |
| 2021-12-29 | 3.330 | 3.330 | 3.310 | 3.320 | 2.921 | 58,831,281 |
| 2021-12-28 | 3.320 | 3.340 | 3.320 | 3.330 | 2.930 | 72,380,860 |
| 2021-12-27 | 3.330 | 3.330 | 3.320 | 3.330 | 2.930 | 45,834,161 |
| 2021-12-24 | 3.330 | 3.340 | 3.320 | 3.320 | 2.921 | 40,380,406 |
| 2021-12-23 | 3.330 | 3.340 | 3.320 | 3.330 | 2.930 | 59,851,039 |
| 2021-12-22 | 3.350 | 3.350 | 3.320 | 3.320 | 2.921 | 61,520,928 |
| 2021-12-21 | 3.310 | 3.350 | 3.310 | 3.340 | 2.938 | 124,053,308 |
| 2021-12-20 | 3.310 | 3.330 | 3.310 | 3.310 | 2.912 | 79,493,475 |
| 2021-12-17 | 3.330 | 3.340 | 3.320 | 3.320 | 2.921 | 54,344,196 |
| 2021-12-16 | 3.320 | 3.340 | 3.310 | 3.330 | 2.930 | 68,614,582 |
| 2021-12-15 | 3.320 | 3.330 | 3.310 | 3.320 | 2.921 | 71,099,808 |
| 2021-12-14 | 3.360 | 3.370 | 3.310 | 3.320 | 2.921 | 189,825,093 |
| 2021-12-13 | 3.390 | 3.400 | 3.360 | 3.360 | 2.956 | 206,733,393 |
| 2021-12-10 | 3.400 | 3.410 | 3.360 | 3.390 | 2.982 | 240,555,786 |
| 2021-12-09 | 3.410 | 3.430 | 3.390 | 3.410 | 3.000 | 169,028,807 |
| 2021-12-08 | 3.420 | 3.420 | 3.390 | 3.400 | 2.991 | 97,891,786 |
| 2021-12-07 | 3.410 | 3.440 | 3.390 | 3.410 | 3.000 | 112,586,822 |
| 2021-12-06 | 3.410 | 3.430 | 3.390 | 3.390 | 2.982 | 83,435,529 |
| 2021-12-03 | 3.390 | 3.420 | 3.370 | 3.410 | 3.000 | 89,118,917 |
| 2021-12-02 | 3.410 | 3.410 | 3.380 | 3.390 | 2.982 | 75,721,030 |
| 2021-12-01 | 3.350 | 3.410 | 3.340 | 3.400 | 2.991 | 120,702,098 |
| 2021-11-30 | 3.340 | 3.360 | 3.330 | 3.350 | 2.947 | 80,630,124 |
| 2021-11-29 | 3.330 | 3.360 | 3.320 | 3.340 | 2.938 | 99,789,781 |
| 2021-11-26 | 3.350 | 3.360 | 3.340 | 3.350 | 2.947 | 75,820,992 |
| 2021-11-25 | 3.360 | 3.360 | 3.350 | 3.360 | 2.956 | 44,356,927 |
| 2021-11-24 | 3.350 | 3.360 | 3.340 | 3.360 | 2.956 | 39,163,212 |
| 2021-11-23 | 3.340 | 3.360 | 3.330 | 3.350 | 2.947 | 53,759,327 |
| 2021-11-22 | 3.360 | 3.360 | 3.340 | 3.340 | 2.938 | 47,072,529 |
| 2021-11-19 | 3.330 | 3.370 | 3.320 | 3.360 | 2.956 | 55,294,919 |
| 2021-11-18 | 3.340 | 3.350 | 3.320 | 3.330 | 2.930 | 41,959,682 |
| 2021-11-17 | 3.360 | 3.370 | 3.340 | 3.340 | 2.938 | 50,590,475 |
| 2021-11-16 | 3.370 | 3.380 | 3.350 | 3.360 | 2.956 | 61,822,420 |
| 2021-11-15 | 3.350 | 3.370 | 3.340 | 3.370 | 2.965 | 74,858,164 |
| 2021-11-12 | 3.350 | 3.360 | 3.330 | 3.340 | 2.938 | 51,801,366 |
| 2021-11-11 | 3.310 | 3.370 | 3.300 | 3.360 | 2.956 | 108,010,156 |
| 2021-11-10 | 3.310 | 3.320 | 3.290 | 3.310 | 2.912 | 95,037,018 |
| 2021-11-09 | 3.340 | 3.340 | 3.310 | 3.320 | 2.921 | 81,859,018 |
| 2021-11-08 | 3.340 | 3.350 | 3.320 | 3.330 | 2.930 | 76,454,487 |
| 2021-11-05 | 3.340 | 3.350 | 3.320 | 3.330 | 2.930 | 44,984,536 |
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.