China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.440 | 3.480 | 3.380 | 3.470 | 3.470 | 399,805,655 |
| 2025-10-17 | 3.460 | 3.490 | 3.430 | 3.430 | 3.430 | 375,571,644 |
| 2025-10-16 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 393,755,884 |
| 2025-10-15 | 3.430 | 3.450 | 3.400 | 3.440 | 3.440 | 374,636,536 |
| 2025-10-14 | 3.340 | 3.450 | 3.330 | 3.420 | 3.420 | 603,413,876 |
| 2025-10-13 | 3.330 | 3.370 | 3.280 | 3.350 | 3.350 | 508,863,103 |
| 2025-10-10 | 3.350 | 3.420 | 3.350 | 3.350 | 3.350 | 701,476,267 |
| 2025-10-09 | 3.360 | 3.370 | 3.320 | 3.360 | 3.360 | 529,392,376 |
| 2025-09-30 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 304,397,551 |
| 2025-09-29 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 372,178,543 |
| 2025-09-26 | 3.440 | 3.460 | 3.390 | 3.430 | 3.430 | 252,801,608 |
| 2025-09-25 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 233,093,460 |
| 2025-09-24 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 257,449,287 |
| 2025-09-23 | 3.450 | 3.510 | 3.430 | 3.480 | 3.480 | 327,580,718 |
| 2025-09-22 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 178,806,634 |
| 2025-09-19 | 3.480 | 3.490 | 3.430 | 3.460 | 3.460 | 283,766,901 |
| 2025-09-18 | 3.550 | 3.560 | 3.460 | 3.480 | 3.480 | 339,329,069 |
| 2025-09-17 | 3.540 | 3.570 | 3.520 | 3.540 | 3.540 | 276,655,145 |
| 2025-09-16 | 3.600 | 3.650 | 3.530 | 3.550 | 3.550 | 572,456,303 |
| 2025-09-15 | 3.650 | 3.680 | 3.570 | 3.610 | 3.610 | 522,182,691 |
| 2025-09-12 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 347,037,938 |
| 2025-09-11 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 243,260,945 |
| 2025-09-10 | 3.670 | 3.690 | 3.650 | 3.670 | 3.670 | 212,382,100 |
| 2025-09-09 | 3.650 | 3.680 | 3.640 | 3.670 | 3.670 | 188,318,988 |
| 2025-09-08 | 3.710 | 3.740 | 3.630 | 3.660 | 3.660 | 388,119,869 |
| 2025-09-05 | 3.740 | 3.750 | 3.680 | 3.710 | 3.710 | 235,843,778 |
| 2025-09-04 | 3.730 | 3.770 | 3.650 | 3.750 | 3.750 | 338,915,783 |
| 2025-09-03 | 3.790 | 3.790 | 3.720 | 3.740 | 3.740 | 214,891,761 |
| 2025-09-02 | 3.720 | 3.800 | 3.710 | 3.790 | 3.790 | 391,262,640 |
| 2025-09-01 | 3.800 | 3.850 | 3.700 | 3.710 | 3.710 | 597,840,984 |
| 2025-08-29 | 3.850 | 3.940 | 3.770 | 3.780 | 3.780 | 558,827,330 |
| 2025-08-28 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 213,781,283 |
| 2025-08-27 | 3.950 | 3.960 | 3.850 | 3.850 | 3.850 | 295,063,740 |
| 2025-08-26 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 143,873,231 |
| 2025-08-25 | 3.950 | 4.010 | 3.940 | 4.000 | 4.000 | 210,068,628 |
| 2025-08-22 | 3.980 | 3.990 | 3.920 | 3.950 | 3.950 | 194,603,762 |
| 2025-08-21 | 3.950 | 3.990 | 3.930 | 3.980 | 3.980 | 148,290,726 |
| 2025-08-20 | 3.930 | 3.970 | 3.910 | 3.950 | 3.950 | 140,278,826 |
| 2025-08-19 | 3.940 | 3.960 | 3.920 | 3.930 | 3.930 | 138,493,151 |
| 2025-08-18 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 163,516,612 |
| 2025-08-15 | 4.050 | 4.050 | 3.910 | 3.930 | 3.930 | 327,813,759 |
| 2025-08-14 | 4.050 | 4.080 | 4.040 | 4.040 | 4.040 | 136,192,329 |
| 2025-08-13 | 4.110 | 4.120 | 4.040 | 4.040 | 4.040 | 220,779,683 |
| 2025-08-12 | 4.070 | 4.140 | 4.070 | 4.100 | 4.100 | 213,969,546 |
| 2025-08-11 | 4.140 | 4.160 | 4.060 | 4.060 | 4.060 | 211,724,460 |
| 2025-08-08 | 4.130 | 4.200 | 4.130 | 4.150 | 4.150 | 157,139,616 |
| 2025-08-07 | 4.120 | 4.150 | 4.080 | 4.130 | 4.130 | 144,777,559 |
| 2025-08-06 | 4.130 | 4.150 | 4.100 | 4.120 | 4.120 | 130,261,367 |
| 2025-08-05 | 4.060 | 4.140 | 4.050 | 4.120 | 4.120 | 191,825,059 |
| 2025-08-04 | 4.030 | 4.090 | 4.030 | 4.060 | 4.060 | 132,314,157 |
| 2025-08-01 | 4.060 | 4.080 | 4.000 | 4.050 | 4.050 | 157,970,702 |
| 2025-07-31 | 4.070 | 4.090 | 4.000 | 4.050 | 4.050 | 181,955,567 |
| 2025-07-30 | 4.050 | 4.120 | 4.040 | 4.080 | 4.080 | 154,462,030 |
| 2025-07-29 | 4.090 | 4.120 | 4.050 | 4.050 | 4.050 | 151,636,901 |
| 2025-07-28 | 4.080 | 4.140 | 4.070 | 4.090 | 4.090 | 152,445,915 |
| 2025-07-25 | 4.130 | 4.160 | 4.080 | 4.080 | 4.080 | 174,138,350 |
| 2025-07-24 | 4.180 | 4.190 | 4.120 | 4.130 | 4.130 | 198,450,100 |
| 2025-07-23 | 4.240 | 4.290 | 4.220 | 4.240 | 4.240 | 177,077,228 |
| 2025-07-22 | 4.270 | 4.280 | 4.190 | 4.240 | 4.240 | 189,618,324 |
| 2025-07-21 | 4.300 | 4.320 | 4.260 | 4.270 | 4.270 | 141,331,097 |
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.