China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 4.280 | 4.330 | 4.270 | 4.300 | 4.300 | 141,636,436 |
| 2025-07-17 | 4.310 | 4.330 | 4.260 | 4.270 | 4.270 | 127,999,261 |
| 2025-07-16 | 4.360 | 4.370 | 4.280 | 4.310 | 4.310 | 175,665,864 |
| 2025-07-15 | 4.400 | 4.430 | 4.310 | 4.350 | 4.350 | 154,702,824 |
| 2025-07-14 | 4.350 | 4.460 | 4.340 | 4.390 | 4.390 | 198,209,474 |
| 2025-07-11 | 4.440 | 4.500 | 4.340 | 4.340 | 4.340 | 284,352,532 |
| 2025-07-10 | 4.420 | 4.500 | 4.410 | 4.440 | 4.440 | 206,705,007 |
| 2025-07-09 | 4.420 | 4.460 | 4.400 | 4.430 | 4.430 | 112,119,041 |
| 2025-07-08 | 4.440 | 4.470 | 4.390 | 4.410 | 4.410 | 130,874,601 |
| 2025-07-07 | 4.380 | 4.450 | 4.370 | 4.440 | 4.440 | 152,668,929 |
| 2025-07-04 | 4.250 | 4.400 | 4.240 | 4.380 | 4.380 | 223,699,384 |
| 2025-07-03 | 4.220 | 4.260 | 4.200 | 4.250 | 4.250 | 127,722,600 |
| 2025-07-02 | 4.210 | 4.260 | 4.200 | 4.220 | 4.220 | 127,187,300 |
| 2025-07-01 | 4.160 | 4.220 | 4.150 | 4.200 | 4.200 | 126,264,409 |
| 2025-06-30 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 151,249,836 |
| 2025-06-27 | 4.270 | 4.340 | 4.130 | 4.150 | 4.150 | 291,002,055 |
| 2025-06-26 | 4.230 | 4.300 | 4.190 | 4.280 | 4.280 | 163,950,721 |
| 2025-06-25 | 4.240 | 4.260 | 4.170 | 4.240 | 4.240 | 161,870,380 |
| 2025-06-24 | 4.220 | 4.260 | 4.170 | 4.250 | 4.250 | 166,827,492 |
| 2025-06-23 | 4.150 | 4.250 | 4.090 | 4.230 | 4.230 | 191,447,910 |
| 2025-06-20 | 4.080 | 4.180 | 4.070 | 4.160 | 4.160 | 154,025,637 |
| 2025-06-19 | 4.090 | 4.110 | 4.050 | 4.080 | 4.080 | 107,572,956 |
| 2025-06-18 | 4.080 | 4.110 | 4.050 | 4.100 | 4.100 | 125,959,588 |
| 2025-06-17 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 106,162,590 |
| 2025-06-16 | 4.030 | 4.080 | 4.010 | 4.080 | 4.080 | 114,288,936 |
| 2025-06-13 | 4.090 | 4.110 | 4.020 | 4.020 | 4.020 | 147,463,359 |
| 2025-06-12 | 4.070 | 4.100 | 4.040 | 4.090 | 4.090 | 103,361,524 |
| 2025-06-11 | 4.050 | 4.080 | 4.030 | 4.070 | 4.070 | 109,797,397 |
| 2025-06-10 | 4.000 | 4.080 | 3.990 | 4.050 | 4.050 | 190,869,792 |
| 2025-06-09 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 148,884,124 |
| 2025-06-06 | 4.020 | 4.050 | 3.990 | 4.000 | 4.000 | 112,135,800 |
| 2025-06-05 | 4.070 | 4.090 | 4.000 | 4.010 | 4.010 | 111,783,165 |
| 2025-06-04 | 4.040 | 4.080 | 4.030 | 4.050 | 4.050 | 127,021,108 |
| 2025-06-03 | 3.960 | 4.060 | 3.950 | 4.030 | 4.030 | 157,406,280 |
| 2025-05-30 | 3.940 | 3.980 | 3.930 | 3.970 | 3.970 | 129,462,052 |
| 2025-05-29 | 3.960 | 3.970 | 3.930 | 3.940 | 3.940 | 100,702,700 |
| 2025-05-28 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 92,444,052 |
| 2025-05-27 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 96,712,310 |
| 2025-05-26 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 115,052,741 |
| 2025-05-23 | 4.060 | 4.070 | 3.990 | 4.000 | 4.000 | 103,259,758 |
| 2025-05-22 | 3.990 | 4.050 | 3.960 | 4.050 | 4.050 | 113,955,356 |
| 2025-05-21 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 83,017,995 |
| 2025-05-20 | 3.970 | 4.000 | 3.950 | 3.960 | 3.960 | 92,463,940 |
| 2025-05-19 | 3.970 | 4.020 | 3.950 | 3.960 | 3.960 | 92,320,223 |
| 2025-05-16 | 4.000 | 4.010 | 3.920 | 3.960 | 3.960 | 99,516,700 |
| 2025-05-15 | 3.990 | 4.030 | 3.980 | 4.000 | 4.000 | 108,015,888 |
| 2025-05-14 | 3.940 | 4.020 | 3.920 | 4.000 | 4.000 | 164,401,165 |
| 2025-05-13 | 3.910 | 3.950 | 3.880 | 3.950 | 3.950 | 108,376,227 |
| 2025-05-12 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 117,643,450 |
| 2025-05-09 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 114,513,143 |
| 2025-05-08 | 3.860 | 3.900 | 3.850 | 3.870 | 3.870 | 94,504,381 |
| 2025-05-07 | 3.820 | 3.870 | 3.800 | 3.870 | 3.870 | 179,725,589 |
| 2025-05-06 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 135,279,971 |
| 2025-04-30 | 3.880 | 3.890 | 3.770 | 3.780 | 3.780 | 177,445,288 |
| 2025-04-29 | 3.890 | 3.920 | 3.860 | 3.890 | 3.890 | 108,913,612 |
| 2025-04-28 | 3.820 | 3.900 | 3.810 | 3.890 | 3.890 | 171,663,803 |
| 2025-04-25 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 121,316,876 |
| 2025-04-24 | 3.780 | 3.860 | 3.780 | 3.850 | 3.850 | 142,348,274 |
| 2025-04-23 | 3.820 | 3.830 | 3.780 | 3.780 | 3.780 | 102,892,093 |
| 2025-04-22 | 3.760 | 3.830 | 3.750 | 3.820 | 3.820 | 133,076,801 |
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.