China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.760 | 3.830 | 3.750 | 3.820 | 3.820 | 133,076,801 |
| 2025-04-21 | 3.800 | 3.840 | 3.750 | 3.760 | 3.760 | 123,941,295 |
| 2025-04-18 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 105,446,100 |
| 2025-04-17 | 3.800 | 3.820 | 3.730 | 3.820 | 3.820 | 148,806,980 |
| 2025-04-16 | 3.730 | 3.810 | 3.710 | 3.790 | 3.790 | 235,531,539 |
| 2025-04-15 | 3.700 | 3.740 | 3.690 | 3.720 | 3.720 | 161,945,364 |
| 2025-04-14 | 3.660 | 3.720 | 3.650 | 3.700 | 3.700 | 138,313,256 |
| 2025-04-11 | 3.650 | 3.660 | 3.630 | 3.650 | 3.650 | 112,520,470 |
| 2025-04-10 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 155,333,343 |
| 2025-04-09 | 3.650 | 3.660 | 3.570 | 3.650 | 3.650 | 196,489,606 |
| 2025-04-08 | 3.570 | 3.660 | 3.570 | 3.660 | 3.660 | 265,379,613 |
| 2025-04-07 | 3.750 | 3.760 | 3.510 | 3.590 | 3.590 | 344,035,545 |
| 2025-04-03 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 112,041,579 |
| 2025-04-02 | 3.730 | 3.830 | 3.730 | 3.810 | 3.810 | 219,359,243 |
| 2025-04-01 | 3.770 | 3.790 | 3.700 | 3.740 | 3.740 | 216,926,312 |
| 2025-03-31 | 3.810 | 3.820 | 3.720 | 3.780 | 3.780 | 184,880,222 |
| 2025-03-28 | 3.840 | 3.850 | 3.800 | 3.820 | 3.820 | 94,331,011 |
| 2025-03-27 | 3.810 | 3.860 | 3.810 | 3.840 | 3.840 | 105,962,215 |
| 2025-03-26 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 116,432,052 |
| 2025-03-25 | 3.850 | 3.870 | 3.840 | 3.860 | 3.860 | 94,522,292 |
| 2025-03-24 | 3.840 | 3.860 | 3.830 | 3.840 | 3.840 | 105,539,191 |
| 2025-03-21 | 3.890 | 3.910 | 3.820 | 3.840 | 3.840 | 116,712,000 |
| 2025-03-20 | 3.900 | 3.930 | 3.880 | 3.900 | 3.900 | 82,827,738 |
| 2025-03-19 | 3.860 | 3.910 | 3.840 | 3.900 | 3.900 | 104,877,675 |
| 2025-03-18 | 3.890 | 3.890 | 3.840 | 3.860 | 3.860 | 91,608,400 |
| 2025-03-17 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 119,728,311 |
| 2025-03-14 | 3.810 | 3.900 | 3.800 | 3.860 | 3.860 | 206,197,194 |
| 2025-03-13 | 3.780 | 3.810 | 3.770 | 3.800 | 3.800 | 108,972,091 |
| 2025-03-12 | 3.750 | 3.790 | 3.720 | 3.780 | 3.780 | 113,094,398 |
| 2025-03-11 | 3.730 | 3.750 | 3.720 | 3.750 | 3.750 | 103,188,398 |
| 2025-03-10 | 3.790 | 3.800 | 3.730 | 3.740 | 3.740 | 151,509,470 |
| 2025-03-07 | 3.810 | 3.830 | 3.780 | 3.800 | 3.800 | 98,022,589 |
| 2025-03-06 | 3.850 | 3.860 | 3.790 | 3.800 | 3.800 | 126,893,477 |
| 2025-03-05 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 173,409,716 |
| 2025-03-04 | 3.750 | 3.770 | 3.730 | 3.760 | 3.760 | 105,108,215 |
| 2025-03-03 | 3.760 | 3.770 | 3.710 | 3.750 | 3.750 | 148,152,370 |
| 2025-02-28 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 114,321,199 |
| 2025-02-27 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 133,807,510 |
| 2025-02-26 | 3.740 | 3.780 | 3.730 | 3.750 | 3.750 | 104,918,188 |
| 2025-02-25 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 117,128,251 |
| 2025-02-24 | 3.780 | 3.800 | 3.750 | 3.770 | 3.770 | 114,839,250 |
| 2025-02-21 | 3.850 | 3.860 | 3.790 | 3.790 | 3.790 | 141,694,620 |
| 2025-02-20 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 112,933,585 |
| 2025-02-19 | 3.840 | 3.870 | 3.810 | 3.830 | 3.830 | 115,642,673 |
| 2025-02-18 | 3.770 | 3.870 | 3.770 | 3.840 | 3.840 | 186,885,103 |
| 2025-02-17 | 3.780 | 3.790 | 3.750 | 3.780 | 3.780 | 131,226,179 |
| 2025-02-14 | 3.770 | 3.790 | 3.740 | 3.780 | 3.780 | 108,469,216 |
| 2025-02-13 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 119,883,016 |
| 2025-02-12 | 3.760 | 3.770 | 3.730 | 3.760 | 3.760 | 106,927,888 |
| 2025-02-11 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 114,279,742 |
| 2025-02-10 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 124,356,076 |
| 2025-02-07 | 3.780 | 3.790 | 3.740 | 3.750 | 3.750 | 143,701,433 |
| 2025-02-06 | 3.780 | 3.830 | 3.750 | 3.770 | 3.770 | 132,654,741 |
| 2025-02-05 | 3.860 | 3.880 | 3.750 | 3.780 | 3.780 | 169,207,585 |
| 2025-01-27 | 3.840 | 3.910 | 3.840 | 3.870 | 3.870 | 132,591,300 |
| 2025-01-24 | 3.890 | 3.900 | 3.750 | 3.870 | 3.870 | 246,552,659 |
| 2025-01-23 | 3.670 | 3.880 | 3.670 | 3.870 | 3.870 | 363,403,427 |
| 2025-01-22 | 3.670 | 3.690 | 3.620 | 3.650 | 3.650 | 178,225,747 |
| 2025-01-21 | 3.770 | 3.810 | 3.740 | 3.780 | 3.780 | 144,764,800 |
| 2025-01-20 | 3.720 | 3.780 | 3.680 | 3.760 | 3.760 | 184,295,893 |
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.