China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.470 | 3.470 | 3.420 | 3.430 | 3.430 | 314,596,036 |
| 2026-01-13 | 3.470 | 3.500 | 3.460 | 3.460 | 3.460 | 248,832,211 |
| 2026-01-12 | 3.450 | 3.470 | 3.440 | 3.460 | 3.460 | 227,347,310 |
| 2026-01-09 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 191,124,812 |
| 2026-01-08 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 163,674,172 |
| 2026-01-07 | 3.500 | 3.520 | 3.490 | 3.490 | 3.490 | 199,912,365 |
| 2026-01-06 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 192,181,301 |
| 2026-01-05 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 229,224,400 |
| 2025-12-31 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 122,343,911 |
| 2025-12-30 | 3.520 | 3.530 | 3.490 | 3.490 | 3.490 | 200,164,942 |
| 2025-12-29 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 196,528,968 |
| 2025-12-26 | 3.510 | 3.530 | 3.500 | 3.510 | 3.510 | 126,614,517 |
| 2025-12-25 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 129,488,472 |
| 2025-12-24 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 148,271,986 |
| 2025-12-23 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 173,952,768 |
| 2025-12-22 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 184,857,800 |
| 2025-12-19 | 3.560 | 3.570 | 3.540 | 3.560 | 3.560 | 208,129,346 |
| 2025-12-18 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 223,191,574 |
| 2025-12-17 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 205,500,124 |
| 2025-12-16 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 209,396,129 |
| 2025-12-15 | 3.510 | 3.550 | 3.500 | 3.540 | 3.540 | 198,083,584 |
| 2025-12-12 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 229,318,788 |
| 2025-12-11 | 3.500 | 3.510 | 3.490 | 3.500 | 3.500 | 164,061,135 |
| 2025-12-10 | 3.520 | 3.530 | 3.470 | 3.490 | 3.490 | 224,648,747 |
| 2025-12-09 | 3.560 | 3.570 | 3.510 | 3.520 | 3.520 | 199,649,842 |
| 2025-12-08 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 241,260,744 |
| 2025-12-05 | 3.540 | 3.550 | 3.500 | 3.520 | 3.520 | 204,517,623 |
| 2025-12-04 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 194,147,300 |
| 2025-12-03 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 258,803,894 |
| 2025-12-02 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 227,317,939 |
| 2025-12-01 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 276,314,715 |
| 2025-11-28 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 268,595,543 |
| 2025-11-27 | 3.630 | 3.660 | 3.590 | 3.650 | 3.650 | 266,575,172 |
| 2025-11-26 | 3.660 | 3.680 | 3.610 | 3.620 | 3.620 | 301,873,600 |
| 2025-11-25 | 3.600 | 3.660 | 3.580 | 3.650 | 3.650 | 318,887,431 |
| 2025-11-24 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 394,647,296 |
| 2025-11-21 | 3.650 | 3.680 | 3.580 | 3.600 | 3.600 | 465,384,998 |
| 2025-11-20 | 3.590 | 3.720 | 3.580 | 3.670 | 3.670 | 517,945,184 |
| 2025-11-19 | 3.530 | 3.610 | 3.520 | 3.600 | 3.600 | 421,441,912 |
| 2025-11-18 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 244,436,394 |
| 2025-11-17 | 3.530 | 3.570 | 3.490 | 3.540 | 3.540 | 423,931,196 |
| 2025-11-14 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 330,208,719 |
| 2025-11-13 | 3.510 | 3.520 | 3.460 | 3.500 | 3.500 | 299,654,004 |
| 2025-11-12 | 3.490 | 3.530 | 3.490 | 3.500 | 3.500 | 283,867,438 |
| 2025-11-11 | 3.490 | 3.510 | 3.480 | 3.480 | 3.480 | 174,195,399 |
| 2025-11-10 | 3.440 | 3.500 | 3.430 | 3.490 | 3.490 | 289,110,677 |
| 2025-11-07 | 3.440 | 3.470 | 3.440 | 3.450 | 3.450 | 218,300,800 |
| 2025-11-06 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 206,180,497 |
| 2025-11-05 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 261,324,796 |
| 2025-11-04 | 3.410 | 3.480 | 3.410 | 3.460 | 3.460 | 393,932,681 |
| 2025-11-03 | 3.340 | 3.420 | 3.340 | 3.410 | 3.410 | 423,025,624 |
| 2025-10-31 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 591,535,497 |
| 2025-10-30 | 3.440 | 3.470 | 3.440 | 3.450 | 3.450 | 237,864,330 |
| 2025-10-29 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 304,300,969 |
| 2025-10-28 | 3.520 | 3.540 | 3.470 | 3.500 | 3.500 | 305,726,286 |
| 2025-10-27 | 3.520 | 3.560 | 3.460 | 3.530 | 3.530 | 446,255,068 |
| 2025-10-24 | 3.540 | 3.570 | 3.520 | 3.530 | 3.530 | 376,543,728 |
| 2025-10-23 | 3.510 | 3.560 | 3.480 | 3.540 | 3.540 | 433,540,058 |
| 2025-10-22 | 3.450 | 3.520 | 3.440 | 3.500 | 3.500 | 431,862,176 |
| 2025-10-21 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 298,576,948 |
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.