Jiangxi Everbright Measurement Cont historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.990	23.240	21.380	22.400	21.396	3,425,662
2024-01-23	21.500	25.360	21.500	22.840	21.816	3,498,767
2024-01-22	22.210	22.480	20.890	21.130	20.183	1,746,800
2024-01-19	22.770	22.780	22.160	22.200	21.205	727,400
2024-01-18	23.530	23.700	22.160	22.660	21.644	1,271,300
2024-01-17	24.090	24.360	23.530	23.530	22.475	522,800
2024-01-16	24.360	24.500	23.840	24.170	23.087	610,856
2024-01-15	24.530	24.530	24.530	24.530	23.430	0
2024-01-12	24.700	25.080	24.480	24.530	23.430	577,700
2024-01-11	24.480	24.670	24.250	24.670	23.564	565,074
2024-01-10	24.890	24.920	24.300	24.360	23.268	813,168
2024-01-09	24.410	25.500	24.410	24.750	23.641	608,900
2024-01-08	24.970	25.030	24.360	24.400	23.306	659,600
2024-01-05	25.350	25.670	24.820	24.960	23.841	531,200
2024-01-04	25.150	25.550	25.150	25.430	24.290	749,900
2024-01-03	25.450	25.640	25.100	25.250	24.118	458,000
2024-01-02	25.290	25.580	25.260	25.450	24.309	1,013,475
2023-12-29	25.030	25.390	24.850	25.290	24.156	623,207
2023-12-28	24.410	25.090	24.100	24.990	23.870	653,474
2023-12-27	24.350	24.650	24.050	24.480	23.383	482,100
2023-12-26	24.500	24.650	24.010	24.300	23.211	633,900
2023-12-25	24.650	24.740	24.350	24.510	23.411	682,000
2023-12-22	25.130	25.250	24.620	24.670	23.564	693,800
2023-12-21	25.040	25.790	24.190	25.040	23.918	1,062,600
2023-12-20	24.990	25.670	24.950	25.150	24.023	778,011
2023-12-19	24.650	25.060	24.400	24.950	23.832	489,800
2023-12-18	24.900	24.940	24.590	24.660	23.555	747,900
2023-12-15	25.110	25.110	24.510	24.840	23.726	548,000
2023-12-14	25.320	25.320	24.810	24.890	23.774	463,900
2023-12-13	24.830	25.290	24.610	24.880	23.765	637,400
2023-12-12	24.780	24.930	24.460	24.800	23.688	665,300
2023-12-11	24.560	25.130	24.180	24.780	23.669	1,010,300
2023-12-08	25.490	25.490	24.490	24.550	23.449	1,132,100
2023-12-07	25.720	25.980	25.230	25.250	24.118	1,008,100
2023-12-06	25.280	26.010	25.280	25.780	24.624	1,656,200
2023-12-05	25.550	25.710	25.290	25.290	24.156	1,197,400
2023-12-04	25.580	25.730	25.230	25.430	24.290	583,700
2023-12-01	25.900	25.900	25.230	25.510	24.366	772,800
2023-11-30	26.250	26.270	25.520	25.780	24.624	784,700
2023-11-29	26.210	26.460	25.950	26.090	24.920	740,100
2023-11-28	25.880	26.370	25.580	26.290	25.111	1,124,124
2023-11-27	25.380	26.080	25.380	25.880	24.720	1,204,000
2023-11-24	26.060	26.150	25.410	25.530	24.386	683,768
2023-11-23	25.590	26.060	25.550	26.040	24.873	545,200
2023-11-22	25.980	26.220	25.570	25.580	24.433	646,000
2023-11-21	26.320	26.430	25.910	25.980	24.815	821,172
2023-11-20	26.070	26.350	25.880	26.350	25.169	616,400
2023-11-17	25.910	26.150	25.800	26.100	24.930	594,200
2023-11-16	26.250	26.300	25.830	25.910	24.749	557,300
2023-11-15	26.130	26.350	25.790	26.260	25.083	831,400
2023-11-14	26.300	26.350	26.000	26.180	25.006	698,614
2023-11-13	26.100	26.380	25.760	26.300	25.121	812,527
2023-11-10	25.830	26.090	25.680	26.000	24.834	648,370
2023-11-09	25.940	26.360	25.670	25.830	24.672	826,500
2023-11-08	26.630	26.630	25.860	26.000	24.834	917,200
2023-11-07	25.960	26.380	25.750	26.230	25.054	866,300
2023-11-06	25.520	26.120	25.450	26.090	24.920	1,074,800
2023-11-03	24.940	25.810	24.940	25.470	24.328	1,026,500
2023-11-02	25.340	25.640	24.870	24.930	23.812	721,400
2023-11-01	25.220	25.400	25.000	25.340	24.204	602,124

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1500 CNY
2025-06-05	0.5000 CNY
2024-06-07	0.5000 CNY
2023-06-09	0.2000 CNY
2022-06-28	0.3000 CNY
2021-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.