China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.730 | 3.750 | 3.680 | 3.710 | 3.710 | 108,879,698 |
| 2025-01-16 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 134,736,580 |
| 2025-01-15 | 3.680 | 3.760 | 3.670 | 3.690 | 3.690 | 150,281,884 |
| 2025-01-14 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 163,693,392 |
| 2025-01-13 | 3.660 | 3.660 | 3.590 | 3.610 | 3.610 | 182,133,547 |
| 2025-01-10 | 3.680 | 3.710 | 3.610 | 3.680 | 3.680 | 182,781,783 |
| 2025-01-09 | 3.740 | 3.740 | 3.650 | 3.680 | 3.680 | 165,301,092 |
| 2025-01-08 | 3.730 | 3.780 | 3.710 | 3.740 | 3.740 | 182,623,200 |
| 2025-01-07 | 3.720 | 3.740 | 3.680 | 3.730 | 3.730 | 133,056,822 |
| 2025-01-06 | 3.710 | 3.720 | 3.620 | 3.720 | 3.720 | 184,451,145 |
| 2025-01-03 | 3.750 | 3.770 | 3.670 | 3.710 | 3.710 | 203,436,642 |
| 2025-01-02 | 3.870 | 3.900 | 3.710 | 3.730 | 3.730 | 319,356,492 |
| 2024-12-31 | 3.910 | 3.970 | 3.860 | 3.870 | 3.870 | 221,292,879 |
| 2024-12-30 | 3.820 | 3.920 | 3.810 | 3.910 | 3.910 | 222,112,291 |
| 2024-12-27 | 3.810 | 3.840 | 3.740 | 3.820 | 3.820 | 163,176,891 |
| 2024-12-26 | 3.820 | 3.830 | 3.770 | 3.810 | 3.810 | 120,083,261 |
| 2024-12-25 | 3.810 | 3.850 | 3.790 | 3.830 | 3.830 | 146,358,223 |
| 2024-12-24 | 3.770 | 3.820 | 3.750 | 3.800 | 3.800 | 151,488,858 |
| 2024-12-23 | 3.700 | 3.800 | 3.700 | 3.760 | 3.760 | 209,676,614 |
| 2024-12-20 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 133,605,319 |
| 2024-12-19 | 3.750 | 3.790 | 3.710 | 3.720 | 3.720 | 173,663,721 |
| 2024-12-18 | 3.710 | 3.830 | 3.710 | 3.770 | 3.770 | 252,074,700 |
| 2024-12-17 | 3.720 | 3.750 | 3.670 | 3.680 | 3.680 | 154,723,684 |
| 2024-12-16 | 3.700 | 3.760 | 3.700 | 3.730 | 3.730 | 159,900,156 |
| 2024-12-13 | 3.760 | 3.770 | 3.700 | 3.720 | 3.720 | 207,041,356 |
| 2024-12-12 | 3.700 | 3.780 | 3.690 | 3.780 | 3.780 | 195,699,505 |
| 2024-12-11 | 3.750 | 3.760 | 3.680 | 3.690 | 3.690 | 196,139,596 |
| 2024-12-10 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 187,834,134 |
| 2024-12-09 | 3.720 | 3.760 | 3.690 | 3.740 | 3.740 | 143,009,681 |
| 2024-12-06 | 3.680 | 3.750 | 3.670 | 3.730 | 3.730 | 157,194,458 |
| 2024-12-05 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 146,604,504 |
| 2024-12-04 | 3.680 | 3.720 | 3.640 | 3.710 | 3.710 | 159,276,201 |
| 2024-12-03 | 3.590 | 3.690 | 3.580 | 3.690 | 3.690 | 230,260,477 |
| 2024-12-02 | 3.610 | 3.620 | 3.570 | 3.600 | 3.600 | 163,237,968 |
| 2024-11-29 | 3.620 | 3.660 | 3.600 | 3.600 | 3.600 | 174,104,255 |
| 2024-11-28 | 3.610 | 3.640 | 3.590 | 3.620 | 3.620 | 112,381,388 |
| 2024-11-27 | 3.580 | 3.620 | 3.550 | 3.620 | 3.620 | 140,102,567 |
| 2024-11-26 | 3.540 | 3.610 | 3.510 | 3.590 | 3.590 | 154,200,370 |
| 2024-11-25 | 3.530 | 3.570 | 3.520 | 3.540 | 3.540 | 156,717,088 |
| 2024-11-22 | 3.590 | 3.620 | 3.520 | 3.520 | 3.520 | 173,788,548 |
| 2024-11-21 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 126,479,600 |
| 2024-11-20 | 3.600 | 3.640 | 3.570 | 3.600 | 3.600 | 173,925,653 |
| 2024-11-19 | 3.580 | 3.700 | 3.520 | 3.610 | 3.610 | 324,251,331 |
| 2024-11-18 | 3.490 | 3.660 | 3.480 | 3.600 | 3.600 | 402,658,616 |
| 2024-11-15 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 220,437,461 |
| 2024-11-14 | 3.470 | 3.500 | 3.450 | 3.460 | 3.460 | 151,585,743 |
| 2024-11-13 | 3.460 | 3.480 | 3.440 | 3.470 | 3.470 | 109,679,876 |
| 2024-11-12 | 3.480 | 3.520 | 3.440 | 3.450 | 3.450 | 181,437,907 |
| 2024-11-11 | 3.470 | 3.490 | 3.440 | 3.490 | 3.490 | 177,436,940 |
| 2024-11-08 | 3.560 | 3.570 | 3.480 | 3.490 | 3.490 | 209,771,821 |
| 2024-11-07 | 3.480 | 3.540 | 3.470 | 3.540 | 3.540 | 193,674,853 |
| 2024-11-06 | 3.520 | 3.530 | 3.470 | 3.480 | 3.480 | 152,148,710 |
| 2024-11-05 | 3.470 | 3.540 | 3.460 | 3.530 | 3.530 | 166,623,776 |
| 2024-11-04 | 3.450 | 3.470 | 3.410 | 3.470 | 3.470 | 139,146,545 |
| 2024-11-01 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 162,207,469 |
| 2024-10-31 | 3.390 | 3.470 | 3.390 | 3.450 | 3.450 | 217,219,756 |
| 2024-10-30 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 132,063,807 |
| 2024-10-29 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 165,638,317 |
| 2024-10-28 | 3.420 | 3.430 | 3.370 | 3.420 | 3.420 | 142,172,397 |
| 2024-10-25 | 3.450 | 3.460 | 3.420 | 3.420 | 3.420 | 122,065,500 |
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.