China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.460 | 3.490 | 3.440 | 3.460 | 3.460 | 95,212,850 |
| 2024-10-23 | 3.470 | 3.490 | 3.450 | 3.480 | 3.480 | 111,271,037 |
| 2024-10-22 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 128,566,733 |
| 2024-10-21 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 163,541,725 |
| 2024-10-18 | 3.510 | 3.550 | 3.440 | 3.510 | 3.510 | 196,974,098 |
| 2024-10-17 | 3.550 | 3.590 | 3.510 | 3.510 | 3.510 | 141,627,276 |
| 2024-10-16 | 3.450 | 3.570 | 3.440 | 3.540 | 3.540 | 171,620,006 |
| 2024-10-15 | 3.580 | 3.600 | 3.480 | 3.480 | 3.480 | 169,331,109 |
| 2024-10-14 | 3.530 | 3.620 | 3.520 | 3.580 | 3.580 | 219,870,445 |
| 2024-10-11 | 3.530 | 3.610 | 3.460 | 3.490 | 3.490 | 181,275,417 |
| 2024-10-10 | 3.450 | 3.630 | 3.430 | 3.550 | 3.550 | 299,310,798 |
| 2024-10-09 | 3.640 | 3.650 | 3.400 | 3.410 | 3.410 | 373,219,019 |
| 2024-10-08 | 3.890 | 3.920 | 3.600 | 3.650 | 3.650 | 561,097,037 |
| 2024-09-30 | 3.530 | 3.650 | 3.440 | 3.600 | 3.600 | 449,076,401 |
| 2024-09-27 | 3.580 | 3.600 | 3.400 | 3.460 | 3.460 | 192,057,290 |
| 2024-09-26 | 3.330 | 3.520 | 3.320 | 3.510 | 3.510 | 310,558,906 |
| 2024-09-25 | 3.310 | 3.360 | 3.280 | 3.330 | 3.330 | 249,829,413 |
| 2024-09-24 | 3.160 | 3.280 | 3.150 | 3.280 | 3.280 | 256,300,961 |
| 2024-09-23 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 114,460,055 |
| 2024-09-20 | 3.060 | 3.100 | 3.060 | 3.090 | 3.090 | 145,276,101 |
| 2024-09-19 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 91,473,424 |
| 2024-09-18 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 81,435,673 |
| 2024-09-13 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 119,937,274 |
| 2024-09-12 | 3.000 | 3.050 | 2.980 | 3.040 | 3.040 | 114,917,991 |
| 2024-09-11 | 3.080 | 3.080 | 2.990 | 3.010 | 3.010 | 141,077,818 |
| 2024-09-10 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 108,996,276 |
| 2024-09-09 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 141,939,469 |
| 2024-09-06 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 97,876,100 |
| 2024-09-05 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 102,968,600 |
| 2024-09-04 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 130,208,600 |
| 2024-09-03 | 3.070 | 3.090 | 3.000 | 3.030 | 3.030 | 235,192,491 |
| 2024-09-02 | 3.070 | 3.110 | 3.060 | 3.070 | 3.070 | 211,180,324 |
| 2024-08-30 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 225,045,783 |
| 2024-08-29 | 3.210 | 3.220 | 3.100 | 3.100 | 3.100 | 195,749,317 |
| 2024-08-28 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 143,335,726 |
| 2024-08-27 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 113,451,228 |
| 2024-08-26 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 97,021,450 |
| 2024-08-23 | 3.260 | 3.270 | 3.210 | 3.260 | 3.260 | 112,994,514 |
| 2024-08-22 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 131,097,086 |
| 2024-08-21 | 3.250 | 3.250 | 3.190 | 3.230 | 3.230 | 125,613,227 |
| 2024-08-20 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 117,285,284 |
| 2024-08-19 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 150,543,778 |
| 2024-08-16 | 3.190 | 3.220 | 3.180 | 3.220 | 3.220 | 131,315,169 |
| 2024-08-15 | 3.130 | 3.190 | 3.110 | 3.180 | 3.180 | 147,525,671 |
| 2024-08-14 | 3.110 | 3.140 | 3.110 | 3.120 | 3.120 | 71,549,684 |
| 2024-08-13 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 77,583,342 |
| 2024-08-12 | 3.130 | 3.140 | 3.100 | 3.100 | 3.100 | 79,877,083 |
| 2024-08-09 | 3.140 | 3.160 | 3.130 | 3.130 | 3.130 | 62,805,930 |
| 2024-08-08 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 87,387,400 |
| 2024-08-07 | 3.110 | 3.180 | 3.100 | 3.140 | 3.140 | 146,306,074 |
| 2024-08-06 | 3.150 | 3.160 | 3.080 | 3.110 | 3.110 | 149,192,039 |
| 2024-08-05 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 142,477,850 |
| 2024-08-02 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 92,097,095 |
| 2024-08-01 | 3.160 | 3.200 | 3.130 | 3.180 | 3.180 | 150,353,636 |
| 2024-07-31 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 156,307,792 |
| 2024-07-30 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 124,587,009 |
| 2024-07-29 | 3.100 | 3.180 | 3.070 | 3.170 | 3.170 | 177,811,943 |
| 2024-07-26 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 164,747,936 |
| 2024-07-25 | 3.180 | 3.190 | 3.110 | 3.150 | 3.150 | 195,026,325 |
| 2024-07-24 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 176,793,276 |
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.