Jiangxi Everbright Measurement Cont historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.000 | 30.710 | 29.920 | 30.360 | 28.425 | 677,170 |
| 2021-11-08 | 30.680 | 30.690 | 29.880 | 30.070 | 28.154 | 843,018 |
| 2021-11-05 | 29.100 | 31.990 | 29.000 | 30.700 | 28.744 | 1,839,770 |
| 2021-11-04 | 29.260 | 29.690 | 29.010 | 29.310 | 27.442 | 524,400 |
| 2021-11-03 | 29.660 | 29.950 | 29.210 | 29.320 | 27.452 | 408,600 |
| 2021-11-02 | 29.200 | 30.300 | 29.200 | 29.610 | 27.723 | 676,670 |
| 2021-11-01 | 29.110 | 29.500 | 28.900 | 29.340 | 27.470 | 429,900 |
| 2021-10-29 | 29.370 | 29.370 | 28.880 | 29.130 | 27.274 | 468,500 |
| 2021-10-28 | 30.810 | 30.810 | 29.100 | 29.170 | 27.311 | 717,984 |
| 2021-10-27 | 31.050 | 31.170 | 30.500 | 30.500 | 28.557 | 765,399 |
| 2021-10-26 | 31.930 | 32.080 | 31.850 | 31.900 | 29.867 | 307,700 |
| 2021-10-25 | 32.090 | 32.090 | 31.680 | 31.860 | 29.830 | 285,100 |
| 2021-10-22 | 32.100 | 32.490 | 31.710 | 31.790 | 29.764 | 355,800 |
| 2021-10-21 | 32.810 | 33.000 | 32.120 | 32.120 | 30.073 | 384,000 |
| 2021-10-20 | 32.500 | 33.230 | 32.250 | 32.750 | 30.663 | 495,612 |
| 2021-10-19 | 32.230 | 32.820 | 32.230 | 32.530 | 30.457 | 293,200 |
| 2021-10-18 | 32.500 | 33.780 | 31.710 | 32.750 | 30.663 | 563,164 |
| 2021-10-15 | 33.790 | 33.960 | 32.600 | 32.600 | 30.523 | 597,800 |
| 2021-10-14 | 33.240 | 33.970 | 32.880 | 33.450 | 31.319 | 617,213 |
← NewerPage 21 of 21 · 1,219 trading days
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.