Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.890	31.140	30.660	30.900	28.931	480,497
2022-02-08	30.500	30.960	30.400	30.890	28.922	478,200
2022-02-07	30.170	30.830	30.170	30.550	28.603	448,137
2022-01-28	29.490	30.360	29.070	30.030	28.116	508,524
2022-01-27	29.920	30.130	28.890	29.090	27.236	510,700
2022-01-26	29.700	30.170	29.610	29.900	27.995	349,845
2022-01-25	30.800	30.880	29.500	29.500	27.620	853,873
2022-01-24	31.680	31.680	30.600	30.860	28.894	747,800
2022-01-21	32.970	33.400	31.500	31.680	29.661	1,215,573
2022-01-20	34.310	34.400	33.160	33.220	31.103	1,184,004
2022-01-19	34.200	34.920	33.710	34.300	32.114	1,687,201
2022-01-18	33.550	34.500	33.280	34.500	32.302	2,342,327
2022-01-17	33.330	33.590	32.640	33.550	31.412	1,168,200
2022-01-14	32.730	33.780	32.450	32.970	30.869	1,053,347
2022-01-13	33.500	33.700	32.660	32.850	30.757	930,300
2022-01-12	32.610	33.460	32.610	33.310	31.187	895,000
2022-01-11	34.320	34.320	32.900	32.930	30.832	1,756,600
2022-01-10	32.080	33.400	31.870	33.380	31.253	1,653,823
2022-01-07	32.250	32.850	32.050	32.350	30.289	1,200,123
2022-01-06	32.080	32.660	31.660	32.260	30.204	803,900
2022-01-05	32.540	32.540	31.620	32.160	30.111	877,600
2022-01-04	32.000	32.460	31.710	32.330	30.270	895,900
2021-12-31	31.760	32.470	31.760	31.890	29.858	689,500
2021-12-30	31.680	32.180	31.300	31.760	29.736	774,537
2021-12-29	32.500	32.500	31.600	31.610	29.596	790,527
2021-12-28	31.200	31.500	31.030	31.400	29.399	619,900
2021-12-27	32.100	32.100	31.210	31.210	29.221	1,629,463
2021-12-24	33.510	34.300	32.600	32.620	30.541	1,604,822
2021-12-23	32.520	34.500	32.520	34.020	31.852	2,365,296
2021-12-22	33.320	33.500	32.820	32.840	30.747	840,125
2021-12-21	32.450	33.490	32.420	33.210	31.094	1,000,270
2021-12-20	32.670	33.390	32.560	32.570	30.495	1,012,800
2021-12-17	34.230	34.480	33.000	33.100	30.991	2,204,194
2021-12-16	34.700	35.200	34.360	34.460	32.264	1,769,891
2021-12-15	34.020	35.070	33.730	35.010	32.779	2,744,492
2021-12-14	33.990	34.640	33.800	34.360	32.171	2,255,866
2021-12-13	34.230	34.230	33.670	33.960	31.796	1,877,887
2021-12-10	34.370	34.840	33.760	34.190	32.011	2,893,483
2021-12-09	35.330	35.760	34.460	34.760	32.545	4,386,688
2021-12-08	36.500	39.320	35.700	35.810	33.528	5,400,489
2021-12-07	35.210	37.900	34.300	37.000	34.642	5,808,906
2021-12-06	33.650	36.590	32.760	35.500	33.238	5,077,474
2021-12-03	34.390	38.500	34.000	35.200	32.957	6,076,369
2021-12-02	33.690	34.450	32.360	33.830	31.674	2,967,427
2021-12-01	32.430	33.320	32.430	33.120	31.010	1,248,897
2021-11-30	32.700	32.990	32.160	32.650	30.570	1,135,509
2021-11-29	32.000	33.110	31.590	32.410	30.345	893,700
2021-11-26	33.050	33.350	32.530	32.610	30.532	1,168,720
2021-11-25	32.720	33.680	32.720	33.360	31.234	1,948,177
2021-11-24	32.600	33.240	32.330	32.720	30.635	1,374,370
2021-11-23	32.030	33.000	31.870	32.520	30.448	1,360,168
2021-11-22	31.970	32.250	31.700	32.100	30.055	1,035,427
2021-11-19	31.940	32.480	31.690	31.970	29.933	1,139,975
2021-11-18	32.970	33.400	31.790	31.930	29.895	2,194,100
2021-11-17	30.630	35.000	30.550	32.810	30.719	3,668,641
2021-11-16	31.170	31.760	30.530	30.530	28.585	1,866,748
2021-11-15	32.200	32.600	32.020	32.390	30.326	1,387,750
2021-11-12	31.830	32.540	31.350	31.960	29.923	1,156,424
2021-11-11	31.370	32.500	31.060	32.260	30.204	1,719,800
2021-11-10	30.610	31.500	30.270	31.370	29.371	1,175,130

← NewerPage 20 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.