Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.820	22.990	22.490	22.840	21.637	370,900
2023-02-02	22.880	22.940	22.650	22.780	21.580	330,100
2023-02-01	22.590	22.890	22.530	22.800	21.599	394,056
2023-01-31	22.470	22.560	22.310	22.510	21.324	278,700
2023-01-30	22.070	22.590	22.070	22.430	21.248	378,100
2023-01-20	22.080	22.160	21.950	21.950	20.794	302,700
2023-01-19	21.770	22.070	21.520	22.000	20.841	477,686
2023-01-18	21.430	21.780	21.310	21.650	20.509	310,749
2023-01-17	21.350	21.530	21.180	21.430	20.301	258,262
2023-01-16	20.940	21.350	20.910	21.270	20.150	208,105
2023-01-13	21.000	21.050	20.810	20.930	19.827	143,034
2023-01-12	21.160	21.160	20.880	20.950	19.846	125,800
2023-01-11	21.280	21.480	20.910	20.930	19.827	253,300
2023-01-10	21.230	21.490	21.230	21.300	20.178	189,891
2023-01-09	21.440	21.650	21.290	21.330	20.206	233,900
2023-01-06	21.500	21.660	21.320	21.430	20.301	227,900
2023-01-05	21.360	21.530	21.180	21.500	20.367	283,000
2023-01-04	21.200	21.570	21.200	21.360	20.235	290,500
2023-01-03	20.870	21.260	20.790	21.190	20.074	300,700
2022-12-30	20.760	20.890	20.620	20.730	19.638	193,100
2022-12-29	20.600	20.910	20.550	20.690	19.600	184,500
2022-12-28	21.060	21.060	20.630	20.630	19.543	230,100
2022-12-27	21.200	21.230	20.880	21.090	19.979	165,372
2022-12-26	20.890	21.190	20.880	21.170	20.055	151,500
2022-12-23	20.980	21.070	20.620	20.800	19.704	185,303
2022-12-22	21.110	21.400	20.810	20.840	19.742	175,500
2022-12-21	21.510	21.540	21.010	21.110	19.998	197,852
2022-12-20	21.570	21.800	21.170	21.390	20.263	193,000
2022-12-19	21.830	21.900	21.220	21.280	20.159	231,426
2022-12-16	22.380	22.580	21.810	21.830	20.680	322,297
2022-12-15	22.580	22.700	22.390	22.460	21.277	192,400
2022-12-14	22.480	22.650	22.320	22.420	21.239	233,228
2022-12-13	22.610	22.620	22.280	22.380	21.201	192,600
2022-12-12	23.000	23.000	22.570	22.630	21.438	239,827
2022-12-09	22.780	22.900	22.580	22.690	21.495	278,200
2022-12-08	22.580	22.850	22.510	22.780	21.580	296,900
2022-12-07	22.510	22.790	22.450	22.680	21.485	330,100
2022-12-06	22.660	22.720	22.460	22.530	21.343	334,971
2022-12-05	22.890	22.960	22.690	22.780	21.580	354,000
2022-12-02	22.590	22.750	22.230	22.700	21.504	352,780
2022-12-01	22.480	22.600	22.080	22.410	21.229	336,329
2022-11-30	22.430	22.430	22.140	22.270	21.097	286,700
2022-11-29	21.980	22.430	21.610	22.370	21.192	393,525
2022-11-28	22.080	22.080	21.670	21.790	20.642	299,387
2022-11-25	22.400	22.400	21.990	22.020	20.860	271,005
2022-11-24	22.330	22.590	22.100	22.170	21.002	333,336
2022-11-23	22.600	22.600	21.850	22.210	21.040	593,084
2022-11-22	22.850	23.270	22.630	22.650	21.457	461,400
2022-11-21	22.840	22.940	22.610	22.840	21.637	397,500
2022-11-18	23.110	23.320	22.860	22.860	21.656	467,952
2022-11-17	22.960	23.150	22.870	23.110	21.893	397,949
2022-11-16	23.150	23.430	22.920	22.920	21.713	635,570
2022-11-15	23.200	23.270	22.870	23.150	21.930	736,320
2022-11-14	23.220	23.240	22.820	22.940	21.732	506,898
2022-11-11	23.050	23.330	22.770	22.920	21.713	1,017,042
2022-11-10	22.910	23.010	22.580	22.770	21.570	729,199
2022-11-09	23.250	23.490	22.890	23.180	21.959	1,124,036
2022-11-08	22.920	24.110	22.820	23.370	22.139	1,527,339
2022-11-07	22.700	23.180	22.700	23.110	21.893	633,915
2022-11-04	22.620	22.960	22.430	22.870	21.665	756,983

← NewerPage 16 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.