Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.400	22.690	22.140	22.620	21.428	512,802
2022-11-02	22.400	22.590	22.230	22.450	21.267	541,817
2022-11-01	21.950	22.390	21.870	22.350	21.173	472,236
2022-10-31	21.300	22.120	20.960	21.950	20.794	816,669
2022-10-28	22.010	22.300	21.240	21.290	20.168	981,178
2022-10-27	22.830	23.120	22.300	22.330	21.154	1,033,238
2022-10-26	23.300	23.300	22.480	22.850	21.646	1,470,824
2022-10-25	21.780	23.500	21.500	23.400	22.167	1,949,000
2022-10-24	22.030	22.600	21.920	22.110	20.945	1,059,788
2022-10-21	21.770	23.150	21.630	22.200	21.031	1,568,302
2022-10-20	21.730	22.230	21.490	21.770	20.623	297,600
2022-10-19	22.000	22.360	21.780	21.860	20.708	335,085
2022-10-18	22.510	22.510	21.910	22.120	20.955	412,602
2022-10-17	21.840	22.240	21.180	22.230	21.059	473,698
2022-10-14	21.200	21.590	21.190	21.560	20.424	367,200
2022-10-13	20.660	21.300	20.660	21.090	19.979	360,012
2022-10-12	20.300	20.860	20.070	20.860	19.761	313,200
2022-10-11	20.700	20.700	20.030	20.260	19.193	281,700
2022-10-10	20.820	20.980	20.060	20.200	19.136	418,100
2022-09-30	20.970	21.310	20.620	20.630	19.543	253,118
2022-09-29	21.390	21.690	20.800	20.970	19.865	330,100
2022-09-28	21.720	21.880	21.060	21.060	19.951	362,000
2022-09-27	20.990	21.620	20.900	21.620	20.481	442,500
2022-09-26	21.360	21.680	20.700	20.850	19.752	620,666
2022-09-23	22.060	22.090	21.300	21.360	20.235	350,400
2022-09-22	21.850	22.180	21.820	21.830	20.680	351,101
2022-09-21	22.040	22.200	21.550	22.160	20.993	346,700
2022-09-20	21.950	22.160	21.860	21.900	20.746	373,700
2022-09-19	22.380	22.940	21.700	22.000	20.841	373,000
2022-09-16	23.140	23.260	22.400	22.400	21.220	398,600
2022-09-15	24.250	24.250	22.920	23.100	21.883	423,540
2022-09-14	23.000	23.880	22.990	23.790	22.537	328,800
2022-09-13	23.850	24.180	23.810	23.890	22.631	290,786
2022-09-09	24.100	24.100	23.680	23.850	22.594	315,281
2022-09-08	24.340	24.430	23.810	23.950	22.688	387,481
2022-09-07	24.400	24.460	24.170	24.340	23.058	330,815
2022-09-06	24.550	24.660	24.230	24.430	23.143	299,100
2022-09-05	24.520	24.900	24.230	24.510	23.219	352,500
2022-09-02	24.300	24.550	23.900	24.470	23.181	322,700
2022-09-01	23.840	24.300	23.840	23.970	22.707	299,773
2022-08-31	24.600	24.710	23.800	23.850	22.594	435,256
2022-08-30	24.740	24.880	24.250	24.560	23.266	331,300
2022-08-29	23.810	24.600	23.810	24.400	23.115	317,273
2022-08-26	24.230	24.760	24.010	24.050	22.783	278,617
2022-08-25	24.640	24.700	23.720	24.120	22.849	537,430
2022-08-24	25.900	25.920	24.280	24.420	23.134	941,000
2022-08-23	25.500	25.950	25.140	25.900	24.536	424,417
2022-08-22	25.310	25.750	25.260	25.440	24.100	344,861
2022-08-19	26.310	26.460	25.500	25.520	24.176	625,250
2022-08-18	26.400	26.400	25.850	26.310	24.924	523,700
2022-08-17	25.760	26.090	25.560	25.980	24.611	398,400
2022-08-16	26.150	26.180	25.690	25.750	24.393	376,100
2022-08-15	26.000	26.490	25.770	26.060	24.687	418,670
2022-08-12	26.590	26.790	26.080	26.120	24.744	506,300
2022-08-11	26.310	26.780	26.310	26.470	25.076	654,700
2022-08-10	25.870	26.390	25.640	26.300	24.915	612,873
2022-08-09	25.650	25.880	25.430	25.860	24.498	514,900
2022-08-08	25.680	25.680	25.100	25.630	24.280	388,800
2022-08-05	25.080	25.560	24.860	25.500	24.157	568,648
2022-08-04	24.940	25.250	24.700	25.080	23.759	506,900

← NewerPage 17 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.