Jiangxi Everbright Measurement Cont historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.800	29.100	28.490	28.810	28.665	1,740,800
2025-07-24	28.990	29.440	28.710	28.830	28.684	1,495,400
2025-07-23	28.830	29.130	28.350	28.930	28.784	1,490,100
2025-07-22	29.060	29.600	28.570	28.810	28.665	2,133,800
2025-07-21	28.970	29.150	28.600	29.060	28.913	1,991,600
2025-07-18	28.630	29.180	28.460	28.920	28.774	2,179,200
2025-07-17	28.290	28.810	28.100	28.500	28.356	1,736,500
2025-07-16	28.230	28.490	27.950	28.130	27.988	1,456,300
2025-07-15	28.500	29.250	28.100	28.230	28.088	2,333,900
2025-07-14	27.980	29.360	27.770	28.630	28.486	2,496,200
2025-07-11	28.410	28.550	27.720	27.910	27.769	1,562,500
2025-07-10	28.700	28.720	28.140	28.400	28.257	1,419,700
2025-07-09	29.100	29.300	28.450	28.610	28.466	2,363,200
2025-07-08	28.570	29.460	27.800	29.050	28.903	4,949,900
2025-07-07	26.600	28.680	26.530	28.340	28.197	3,659,400
2025-07-04	27.330	27.480	26.660	26.710	26.575	1,334,400
2025-07-03	27.330	27.440	27.160	27.350	27.212	963,400
2025-07-02	27.490	27.600	27.000	27.200	27.063	1,502,500
2025-07-01	27.630	28.240	27.260	27.400	27.262	1,929,700
2025-06-30	27.360	27.690	27.360	27.500	27.361	1,316,300
2025-06-27	27.180	27.580	27.100	27.400	27.262	1,434,500
2025-06-26	27.130	27.530	27.050	27.080	26.943	1,469,200
2025-06-25	27.060	27.560	26.930	27.190	27.053	1,498,000
2025-06-24	26.550	27.060	26.490	26.970	26.834	1,267,400
2025-06-23	25.510	26.570	25.510	26.450	26.317	1,402,200
2025-06-20	25.930	26.470	25.580	25.720	25.590	1,419,300
2025-06-19	27.000	27.090	25.650	25.830	25.700	2,298,400
2025-06-18	26.490	27.130	26.380	26.950	26.814	1,831,022
2025-06-17	26.490	27.010	26.440	26.680	26.545	1,542,700
2025-06-16	26.130	26.750	26.100	26.570	26.436	1,193,800
2025-06-13	27.150	27.190	26.220	26.340	26.207	1,609,800
2025-06-12	26.160	27.230	26.040	27.100	26.963	3,067,900
2025-06-11	26.390	26.670	26.100	26.220	26.088	1,110,400
2025-06-10	26.760	26.760	25.900	26.290	26.157	1,635,600
2025-06-09	26.560	26.770	26.440	26.760	26.625	1,514,000
2025-06-06	26.800	26.800	26.170	26.420	26.287	1,655,500
2025-06-05	26.550	26.990	26.180	26.850	26.714	2,356,200
2025-06-04	26.910	27.250	26.650	26.990	26.356	2,003,500
2025-06-03	26.460	27.350	26.200	26.930	26.298	2,746,600
2025-05-30	27.150	27.240	26.430	26.550	25.927	3,528,500
2025-05-29	25.240	28.110	25.180	27.420	26.776	5,954,662
2025-05-28	25.790	25.790	25.160	25.290	24.696	1,198,200
2025-05-27	25.150	25.260	24.900	25.170	24.579	751,000
2025-05-26	24.850	25.360	24.850	25.150	24.560	689,700
2025-05-23	25.490	25.500	24.820	24.890	24.306	1,196,300
2025-05-22	25.360	25.690	24.980	25.050	24.462	909,355
2025-05-21	25.700	25.700	25.100	25.380	24.784	1,023,500
2025-05-20	25.420	25.780	25.300	25.680	25.077	795,100
2025-05-19	25.180	25.740	24.960	25.410	24.813	1,050,700
2025-05-16	25.000	25.310	24.960	25.130	24.540	892,700
2025-05-15	25.000	25.210	24.620	25.020	24.433	1,106,400
2025-05-14	25.250	25.390	24.730	24.960	24.374	1,423,700
2025-05-13	26.000	26.150	25.310	25.350	24.755	1,935,400
2025-05-12	25.460	25.930	25.250	25.880	25.272	2,182,400
2025-05-09	25.730	25.850	25.330	25.340	24.745	1,206,789
2025-05-08	25.130	25.950	25.000	25.730	25.126	1,850,089
2025-05-07	25.450	25.750	24.940	25.170	24.579	1,499,800
2025-05-06	24.460	25.150	24.100	25.100	24.511	2,061,000
2025-04-30	24.370	24.370	24.060	24.160	23.593	1,089,802
2025-04-29	23.610	24.350	23.360	24.150	23.583	989,900

← NewerPage 6 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.