Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.200	16.210	15.970	16.060	15.677	15,509,677
2025-04-25	16.200	16.340	16.170	16.250	15.863	16,239,744
2025-04-24	16.280	16.290	16.110	16.160	15.775	12,863,091
2025-04-23	16.340	16.370	16.220	16.250	15.863	12,241,784
2025-04-22	16.340	16.410	16.300	16.300	15.911	14,756,396
2025-04-21	16.250	16.380	16.190	16.340	15.950	12,785,799
2025-04-18	16.250	16.370	16.200	16.300	15.911	12,069,042
2025-04-17	16.280	16.350	16.220	16.300	15.911	12,404,669
2025-04-16	16.300	16.350	16.110	16.350	15.960	15,953,968
2025-04-15	16.430	16.450	16.280	16.340	15.950	13,763,912
2025-04-14	16.520	16.640	16.390	16.450	16.058	24,195,070
2025-04-11	16.460	16.530	16.310	16.420	16.028	20,924,510
2025-04-10	16.430	16.560	16.220	16.480	16.087	32,906,927
2025-04-09	15.710	16.270	15.600	16.240	15.853	39,367,776
2025-04-08	15.700	15.850	15.410	15.850	15.472	36,602,437
2025-04-07	16.200	16.460	15.400	15.520	15.150	54,434,498
2025-04-03	17.000	17.200	16.980	17.110	16.702	14,270,458
2025-04-02	17.110	17.240	17.090	17.130	16.722	12,505,119
2025-04-01	17.060	17.230	17.020	17.150	16.741	16,856,446
2025-03-31	17.200	17.350	16.880	17.050	16.643	26,903,964
2025-03-28	17.350	17.460	17.200	17.250	16.839	21,633,599
2025-03-27	17.160	17.450	17.100	17.320	16.907	23,643,183
2025-03-26	17.150	17.270	17.140	17.190	16.780	13,934,874
2025-03-25	17.240	17.290	17.110	17.130	16.722	16,466,376
2025-03-24	17.310	17.360	17.120	17.240	16.829	23,135,965
2025-03-21	17.580	17.680	17.300	17.310	16.897	28,279,836
2025-03-20	17.730	17.760	17.600	17.610	17.190	17,676,691
2025-03-19	17.750	17.850	17.670	17.730	17.307	20,990,916
2025-03-18	17.910	17.910	17.700	17.780	17.356	21,827,266
2025-03-17	17.900	17.900	17.720	17.790	17.366	24,841,905
2025-03-14	17.500	18.090	17.490	17.880	17.454	66,274,341
2025-03-13	17.480	17.740	17.370	17.470	17.053	23,890,959
2025-03-12	17.510	17.860	17.430	17.560	17.141	37,047,835
2025-03-11	17.240	17.470	17.220	17.470	17.053	19,764,600
2025-03-10	17.430	17.530	17.360	17.410	16.995	18,133,019
2025-03-07	17.670	17.700	17.390	17.420	17.005	29,723,479
2025-03-06	17.480	17.810	17.460	17.750	17.327	45,048,842
2025-03-05	17.450	17.490	17.250	17.400	16.985	24,456,114
2025-03-04	17.350	17.520	17.300	17.440	17.024	20,946,452
2025-03-03	17.580	17.750	17.380	17.440	17.024	31,530,796
2025-02-28	18.040	18.390	17.570	17.570	17.151	54,211,569
2025-02-27	17.750	18.280	17.560	18.220	17.786	65,721,255
2025-02-26	17.520	17.930	17.440	17.930	17.502	43,522,809
2025-02-25	17.580	17.660	17.440	17.480	17.063	25,873,561
2025-02-24	17.740	17.940	17.620	17.730	17.307	32,094,060
2025-02-21	17.550	17.880	17.430	17.800	17.376	43,296,942
2025-02-20	17.520	17.640	17.400	17.550	17.131	23,015,933
2025-02-19	17.330	17.630	17.280	17.540	17.122	28,945,630
2025-02-18	17.810	17.810	17.290	17.310	16.897	35,480,566
2025-02-17	17.970	18.040	17.750	17.830	17.405	38,109,870
2025-02-14	17.750	17.950	17.680	17.770	17.346	33,718,374
2025-02-13	17.860	18.230	17.650	17.830	17.405	56,390,360
2025-02-12	17.660	17.900	17.600	17.870	17.444	31,276,579
2025-02-11	17.810	17.820	17.560	17.670	17.249	27,216,305
2025-02-10	17.700	17.880	17.680	17.820	17.395	35,255,759
2025-02-07	17.400	17.990	17.360	17.780	17.356	61,968,454
2025-02-06	17.110	17.480	17.090	17.450	17.034	31,863,013
2025-02-05	17.080	17.360	16.900	17.160	16.751	27,122,885
2025-01-27	17.450	17.470	16.950	16.950	16.546	24,960,800
2025-01-24	17.230	17.530	17.210	17.390	16.975	30,568,887

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1740 CNY
2025-11-26	0.1095 CNY
2025-08-13	0.1086 CNY
2024-12-10	0.0905 CNY
2024-07-25	0.2803 CNY
2023-08-22	0.2100 CNY
2022-08-05	0.2280 CNY
2021-07-09	0.1580 CNY
2020-07-24	0.0370 CNY
2019-07-19	0.1000 CNY

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