Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.050	25.200	24.550	25.030	23.711	1,460,420
2023-04-28	24.490	26.340	24.190	25.300	23.967	2,453,871
2023-04-27	24.770	25.250	24.060	24.490	23.200	1,610,625
2023-04-26	24.120	25.370	23.960	25.320	23.986	2,290,109
2023-04-25	24.240	24.500	23.710	24.370	23.086	1,695,142
2023-04-24	23.100	24.980	23.100	24.780	23.475	2,681,958
2023-04-21	23.190	24.310	22.960	23.650	22.404	1,593,692
2023-04-20	23.360	23.360	22.750	23.190	21.968	382,791
2023-04-19	23.360	23.500	23.040	23.060	21.845	353,300
2023-04-18	23.460	23.520	23.300	23.380	22.148	274,565
2023-04-17	23.160	23.550	23.160	23.540	22.300	473,006
2023-04-14	23.170	23.350	23.020	23.220	21.997	265,865
2023-04-13	23.380	23.380	23.080	23.160	21.940	312,200
2023-04-12	23.190	23.460	23.100	23.360	22.129	336,800
2023-04-11	23.320	23.340	22.750	23.210	21.987	483,357
2023-04-10	23.770	23.880	23.380	23.380	22.148	430,500
2023-04-07	23.920	24.080	23.720	23.800	22.546	515,000
2023-04-06	23.860	24.080	23.520	23.920	22.660	564,600
2023-04-04	23.790	23.950	23.620	23.770	22.518	1,025,400
2023-04-03	23.600	23.730	23.390	23.520	22.281	530,800
2023-03-31	23.370	23.660	23.370	23.550	22.309	535,727
2023-03-30	23.490	23.670	23.150	23.400	22.167	468,800
2023-03-29	23.900	23.980	23.470	23.470	22.234	613,000
2023-03-28	24.250	24.380	23.910	23.950	22.688	594,900
2023-03-27	24.400	24.520	24.030	24.350	23.067	722,600
2023-03-24	24.400	24.560	24.090	24.170	22.897	884,500
2023-03-23	24.880	24.880	24.200	24.470	23.181	1,142,700
2023-03-22	24.800	25.230	24.600	24.760	23.456	1,376,588
2023-03-21	24.880	25.280	24.360	24.960	23.645	1,392,600
2023-03-20	25.400	25.400	24.440	24.610	23.314	1,648,773
2023-03-17	25.200	25.490	24.880	25.380	24.043	2,480,987
2023-03-16	24.880	26.250	24.210	25.590	24.242	3,881,433
2023-03-15	23.510	26.370	23.310	24.880	23.569	2,862,553
2023-03-14	23.720	23.740	23.120	23.400	22.167	608,146
2023-03-13	24.110	24.110	23.580	23.800	22.546	641,800
2023-03-10	23.960	24.300	23.770	24.110	22.840	860,200
2023-03-09	23.710	24.150	23.400	24.150	22.878	1,144,196
2023-03-08	22.830	23.780	22.720	23.700	22.451	880,506
2023-03-07	23.420	23.540	22.810	22.830	21.627	565,500
2023-03-06	23.550	23.860	23.330	23.420	22.186	876,000
2023-03-03	23.400	23.610	23.070	23.340	22.110	582,614
2023-03-02	23.440	23.670	23.270	23.310	22.082	478,300
2023-03-01	23.690	23.760	23.130	23.440	22.205	632,930
2023-02-28	22.660	23.120	22.660	23.120	21.902	356,300
2023-02-27	23.120	23.230	22.610	22.770	21.570	499,100
2023-02-24	23.290	23.450	23.030	23.120	21.902	289,914
2023-02-23	23.680	23.690	23.180	23.330	22.101	570,044
2023-02-22	23.100	23.690	22.970	23.680	22.433	816,900
2023-02-21	23.170	23.250	22.860	23.020	21.807	351,966
2023-02-20	23.190	23.190	22.760	22.980	21.769	342,800
2023-02-17	22.990	23.250	22.720	22.830	21.627	433,400
2023-02-16	23.420	23.470	22.630	22.980	21.769	500,000
2023-02-15	23.190	23.460	23.190	23.420	22.186	367,100
2023-02-14	23.480	23.480	23.170	23.340	22.110	321,272
2023-02-13	23.270	23.450	23.110	23.340	22.110	328,000
2023-02-10	23.010	23.360	23.000	23.270	22.044	635,051
2023-02-09	22.710	23.090	22.610	23.060	21.845	491,078
2023-02-08	22.830	22.980	22.630	22.680	21.485	368,200
2023-02-07	22.740	22.860	22.620	22.840	21.637	483,600
2023-02-06	22.840	22.950	22.580	22.740	21.542	301,000

← NewerPage 15 of 21 · 1,212 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.