Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.940	25.250	24.700	25.080	23.759	506,900
2022-08-03	24.640	25.780	24.640	24.940	23.626	698,000
2022-08-02	25.500	25.500	24.160	24.630	23.332	826,003
2022-08-01	25.340	25.720	25.340	25.670	24.318	316,502
2022-07-29	25.610	25.850	25.430	25.540	24.195	422,387
2022-07-28	25.550	25.780	25.400	25.700	24.346	547,600
2022-07-27	25.250	25.460	25.010	25.350	24.015	358,100
2022-07-26	24.960	25.300	24.380	25.200	23.872	475,800
2022-07-25	25.010	25.500	24.780	24.970	23.655	583,501
2022-07-22	25.100	25.330	24.720	24.920	23.607	403,474
2022-07-21	25.120	25.450	25.030	25.080	23.759	340,846
2022-07-20	25.330	25.350	25.080	25.310	23.977	445,434
2022-07-19	25.830	25.830	24.900	25.290	23.958	813,371
2022-07-18	23.500	25.800	23.500	25.260	23.929	1,314,094
2022-07-15	24.400	24.400	23.640	23.680	22.433	372,544
2022-07-14	23.850	24.430	23.840	24.220	22.944	353,000
2022-07-13	23.300	23.880	23.300	23.840	22.584	357,500
2022-07-12	24.210	24.210	23.440	23.440	22.205	415,900
2022-07-11	24.940	24.950	24.010	24.220	22.944	558,842
2022-07-08	24.300	25.190	24.260	24.820	23.512	706,794
2022-07-07	24.430	24.780	24.330	24.330	23.048	387,210
2022-07-06	24.490	24.650	24.150	24.580	23.285	413,023
2022-07-05	24.810	25.260	24.280	24.410	23.124	510,200
2022-07-04	25.000	25.000	24.410	24.820	23.512	490,600
2022-07-01	25.110	25.230	24.580	24.630	23.332	549,230
2022-06-30	25.200	25.730	24.750	24.950	23.636	722,200
2022-06-29	26.230	26.230	25.120	25.190	23.863	596,800
2022-06-28	25.470	25.930	25.100	25.790	24.431	594,902
2022-06-27	25.600	25.960	25.330	25.740	24.100	630,627
2022-06-24	24.970	25.800	24.780	25.570	23.941	853,500
2022-06-23	24.360	24.840	24.360	24.830	23.248	362,672
2022-06-22	25.300	25.300	24.350	24.380	22.826	487,095
2022-06-21	24.500	25.220	24.500	25.110	23.510	563,300
2022-06-20	24.470	24.790	24.300	24.700	23.126	468,200
2022-06-17	24.360	24.550	23.800	24.290	22.742	503,600
2022-06-16	24.080	24.500	23.900	24.360	22.808	557,072
2022-06-15	24.150	24.560	23.980	24.080	22.546	521,222
2022-06-14	24.000	24.180	23.400	24.160	22.621	492,133
2022-06-13	23.930	24.270	23.850	24.220	22.677	588,480
2022-06-10	23.880	24.470	23.880	24.040	22.508	424,100
2022-06-09	24.680	24.680	23.670	23.880	22.358	711,222
2022-06-08	25.080	25.500	24.400	24.730	23.154	740,039
2022-06-07	25.800	25.910	25.040	25.290	23.679	559,100
2022-06-06	25.380	25.980	25.140	25.740	24.100	828,337
2022-06-02	24.440	25.290	24.430	25.230	23.622	750,878
2022-06-01	24.370	24.850	24.210	24.710	23.135	534,000
2022-05-31	24.290	24.730	23.720	24.600	23.032	671,953
2022-05-30	24.320	24.320	23.800	24.140	22.602	429,300
2022-05-27	24.300	24.790	23.960	24.120	22.583	730,822
2022-05-26	23.840	24.360	23.340	24.040	22.508	591,100
2022-05-25	23.300	23.800	23.100	23.760	22.246	398,800
2022-05-24	24.550	24.940	23.130	23.300	21.815	745,600
2022-05-23	24.390	24.560	24.100	24.510	22.948	268,300
2022-05-20	24.220	24.590	24.200	24.320	22.770	437,200
2022-05-19	24.010	24.520	23.840	24.380	22.826	338,890
2022-05-18	23.970	24.430	23.820	24.270	22.723	411,900
2022-05-17	24.000	24.130	23.570	23.970	22.443	374,200
2022-05-16	24.070	24.580	23.910	24.060	22.527	314,700
2022-05-13	24.200	24.280	23.880	24.110	22.574	277,000
2022-05-12	24.230	24.390	23.710	24.040	22.508	454,531

← NewerPage 18 of 21 · 1,213 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.