Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25.510	25.740	25.110	25.230	24.099	620,100
2023-10-30	25.590	25.840	24.810	25.520	24.376	1,050,500
2023-10-27	25.110	25.600	24.920	25.220	24.089	729,300
2023-10-26	24.760	25.190	24.520	25.100	23.975	531,600
2023-10-25	24.590	25.250	24.590	25.070	23.946	617,700
2023-10-24	23.730	24.590	23.510	24.530	23.430	724,300
2023-10-23	24.180	24.320	23.410	23.740	22.676	665,000
2023-10-20	24.450	25.040	24.090	24.180	23.096	688,035
2023-10-19	24.370	25.270	24.240	24.550	23.449	841,096
2023-10-18	25.000	25.030	24.340	24.370	23.278	684,752
2023-10-17	24.850	25.160	24.600	25.010	23.889	702,100
2023-10-16	24.950	25.200	24.680	24.890	23.774	782,300
2023-10-13	25.410	25.680	25.020	25.060	23.937	838,200
2023-10-12	25.780	26.090	25.330	25.560	24.414	786,527
2023-10-11	25.970	25.970	25.310	25.680	24.529	886,700
2023-10-10	26.070	26.140	25.590	25.810	24.653	1,100,800
2023-10-09	26.150	26.420	25.890	26.060	24.892	1,348,700
2023-09-28	26.200	26.350	26.000	26.190	25.016	1,256,477
2023-09-27	25.880	26.480	25.510	26.190	25.016	1,479,602
2023-09-26	25.900	26.150	25.520	25.880	24.720	1,406,500
2023-09-25	25.690	26.390	25.520	25.710	24.557	1,205,333
2023-09-22	25.020	25.950	24.960	25.870	24.710	1,143,200
2023-09-21	25.320	25.910	25.110	25.260	24.128	1,137,400
2023-09-20	25.050	25.690	25.020	25.330	24.195	797,281
2023-09-19	25.680	25.690	24.950	25.130	24.003	1,044,856
2023-09-18	25.100	26.090	24.830	25.680	24.529	1,399,800
2023-09-15	25.020	25.650	24.920	25.110	23.984	1,013,600
2023-09-14	25.130	25.330	24.900	25.100	23.975	673,000
2023-09-13	25.500	25.500	24.830	25.120	23.994	771,000
2023-09-12	25.730	25.930	25.280	25.290	24.156	919,300
2023-09-11	25.620	26.100	25.460	25.780	24.624	1,111,002
2023-09-08	25.840	26.070	25.460	25.610	24.462	1,026,200
2023-09-07	26.200	26.200	25.660	25.770	24.615	1,338,300
2023-09-06	26.360	26.600	26.140	26.200	25.026	1,143,400
2023-09-05	26.360	26.720	26.250	26.430	25.245	1,272,743
2023-09-04	26.740	26.760	25.960	26.300	25.121	1,652,000
2023-09-01	26.490	26.790	26.120	26.330	25.150	2,191,424
2023-08-31	26.250	26.820	26.250	26.450	25.264	2,825,243
2023-08-30	25.590	26.940	25.500	26.390	25.207	4,227,300
2023-08-29	23.540	25.770	23.490	25.650	24.500	4,717,048
2023-08-28	23.750	25.500	23.090	24.280	23.192	4,441,000
2023-08-25	22.380	23.290	22.280	22.710	21.692	2,517,200
2023-08-24	25.340	25.390	22.430	22.790	21.768	5,126,604
2023-08-23	25.380	26.300	25.110	25.390	24.252	3,544,780
2023-08-22	25.780	26.200	24.840	25.260	24.128	4,009,247
2023-08-21	25.700	27.290	25.700	26.260	25.083	5,825,686
2023-08-18	24.640	29.360	24.640	26.800	25.599	9,218,800
2023-08-17	24.800	24.990	24.000	24.840	23.726	2,237,200
2023-08-16	24.840	25.070	24.330	24.470	23.373	2,383,500
2023-08-15	24.030	26.220	23.950	24.910	23.793	4,196,000
2023-08-14	23.470	24.350	23.290	23.830	22.762	975,600
2023-08-11	23.900	23.950	23.410	23.470	22.418	680,200
2023-08-10	23.360	23.890	23.290	23.750	22.685	445,100
2023-08-09	23.760	23.760	23.270	23.330	22.284	482,500
2023-08-08	24.220	24.220	23.630	23.670	22.609	635,300
2023-08-07	24.090	24.440	23.530	23.980	22.905	924,150
2023-08-04	24.020	24.210	23.730	23.800	22.733	637,800
2023-08-03	24.460	24.460	23.840	24.020	22.943	885,600
2023-08-02	24.410	24.660	24.260	24.610	23.507	509,252
2023-08-01	24.520	24.630	24.120	24.550	23.449	759,861

← NewerPage 13 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.