Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.900	24.510	23.720	24.030	22.499	795,806
2022-05-10	23.000	23.800	22.950	23.710	22.199	454,400
2022-05-09	22.870	23.680	22.870	23.260	21.778	389,000
2022-05-06	22.730	23.270	22.460	22.870	21.413	396,199
2022-05-05	22.950	23.300	22.450	23.080	21.609	459,600
2022-04-29	22.110	23.110	22.050	22.680	21.235	567,200
2022-04-28	22.060	22.440	21.500	21.800	20.411	412,045
2022-04-27	21.200	22.110	20.680	22.090	20.682	687,700
2022-04-26	22.930	22.930	21.200	21.460	20.093	652,093
2022-04-25	25.050	25.050	22.700	22.780	21.328	755,000
2022-04-22	25.000	25.680	24.900	25.260	23.650	560,684
2022-04-21	26.250	26.790	25.480	25.680	24.044	651,400
2022-04-20	25.860	27.660	25.860	26.520	24.830	939,423
2022-04-19	25.500	26.090	25.500	25.860	24.212	201,900
2022-04-18	25.290	26.190	24.880	25.800	24.156	428,600
2022-04-15	26.160	26.160	25.250	25.290	23.679	548,000
2022-04-14	26.110	26.400	26.100	26.160	24.493	290,300
2022-04-13	26.600	26.710	26.020	26.050	24.390	398,261
2022-04-12	26.100	26.860	26.060	26.730	25.027	382,053
2022-04-11	27.160	27.440	26.190	26.320	24.643	550,247
2022-04-08	26.980	27.480	26.730	27.030	25.308	443,800
2022-04-07	27.860	27.890	26.950	26.970	25.251	559,700
2022-04-06	27.790	28.180	27.590	27.900	26.122	528,259
2022-04-01	28.100	28.100	27.680	27.790	26.019	435,000
2022-03-31	27.900	28.520	27.560	28.230	26.431	691,761
2022-03-30	27.550	27.960	27.100	27.900	26.122	664,100
2022-03-29	28.060	28.330	27.260	27.260	25.523	755,590
2022-03-28	28.560	28.560	27.830	28.060	26.272	534,671
2022-03-25	28.700	29.080	28.550	28.580	26.759	747,808
2022-03-24	30.000	30.250	28.840	28.890	27.049	1,675,900
2022-03-23	29.600	31.900	29.010	30.560	28.613	3,055,906
2022-03-22	29.300	32.770	29.300	30.200	28.276	3,311,180
2022-03-21	27.880	28.550	27.820	28.120	26.328	420,000
2022-03-18	27.420	28.050	27.180	27.880	26.103	385,449
2022-03-17	27.610	28.140	27.450	27.490	25.738	517,335
2022-03-16	27.350	27.360	26.260	27.310	25.570	496,699
2022-03-15	27.650	27.870	26.630	26.720	25.017	395,200
2022-03-14	28.420	28.540	27.800	27.930	26.150	384,131
2022-03-11	28.370	28.650	27.570	28.410	26.600	392,300
2022-03-10	28.850	28.980	28.340	28.560	26.740	535,100
2022-03-09	28.690	28.980	26.050	28.220	26.422	942,985
2022-03-08	29.690	29.830	28.600	28.600	26.778	680,404
2022-03-07	30.140	30.270	29.540	29.690	27.798	679,244
2022-03-04	30.500	30.990	30.360	30.450	28.510	710,607
2022-03-03	30.920	31.160	30.550	30.550	28.603	726,581
2022-03-02	30.980	31.200	30.680	30.920	28.950	518,200
2022-03-01	31.280	31.450	30.960	31.170	29.184	597,827
2022-02-28	30.810	31.440	30.260	31.250	29.259	672,700
2022-02-25	30.050	31.880	30.050	30.950	28.978	1,530,141
2022-02-24	30.920	31.480	29.630	30.040	28.126	963,314
2022-02-23	30.790	31.230	30.450	31.080	29.100	466,754
2022-02-22	31.030	31.500	30.330	30.790	28.828	634,000
2022-02-21	31.090	31.230	30.860	31.190	29.203	715,588
2022-02-18	30.210	31.960	29.930	31.290	29.296	1,152,200
2022-02-17	30.560	30.840	30.200	30.460	28.519	605,000
2022-02-16	30.080	30.750	30.080	30.600	28.650	539,800
2022-02-15	30.000	30.320	29.610	30.070	28.154	375,500
2022-02-14	29.470	30.230	29.120	29.970	28.060	388,300
2022-02-11	30.650	30.740	29.650	29.720	27.826	597,300
2022-02-10	30.740	31.100	30.510	30.650	28.697	460,200

← NewerPage 19 of 21 · 1,219 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.