Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 600622.SHG stock page

Everbright Jiabao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.510	2.530	2.510	2.520	2.470	2,747,475
2021-11-08	2.520	2.530	2.500	2.510	2.460	3,143,092
2021-11-05	2.540	2.550	2.510	2.510	2.460	4,528,808
2021-11-04	2.570	2.570	2.540	2.550	2.499	2,851,920
2021-11-03	2.520	2.570	2.500	2.570	2.519	4,688,574
2021-11-02	2.560	2.590	2.490	2.510	2.460	6,400,091
2021-11-01	2.600	2.600	2.540	2.570	2.519	5,407,480
2021-10-29	2.560	2.610	2.530	2.590	2.538	5,350,175
2021-10-28	2.620	2.620	2.520	2.540	2.489	6,611,090
2021-10-27	2.670	2.690	2.600	2.610	2.558	7,376,605
2021-10-26	2.670	2.710	2.640	2.680	2.626	4,090,101
2021-10-25	2.690	2.720	2.660	2.680	2.626	7,380,727
2021-10-22	2.690	2.770	2.690	2.720	2.666	7,005,889
2021-10-21	2.700	2.720	2.680	2.690	2.636	4,774,450
2021-10-20	2.720	2.740	2.690	2.700	2.646	4,801,347
2021-10-19	2.750	2.760	2.720	2.730	2.675	3,993,346
2021-10-18	2.730	2.770	2.730	2.760	2.705	3,423,114
2021-10-15	2.780	2.780	2.740	2.750	2.695	3,728,416
2021-10-14	2.790	2.790	2.760	2.790	2.734	4,517,286

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.0740 CNY
2020-07-16	0.0600 CNY
2019-06-18	0.2080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.