Shanghai - Delayed Quote
CNY
China Everbright Bank Company Limited (601818.SS)
3.1400
+0.0400
(+1.29%)
As of 11:30:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.0800
3.1500
3.0800
3.1400
3.1400
279,502,524
Oct 30, 2026
3.0800
3.1000
3.0700
3.1000
3.1000
197,968,900
Oct 29, 2026
3.0800
3.1000
3.0700
3.0900
3.0900
181,376,750
Oct 28, 2026
3.0800
3.0900
3.0400
3.0800
3.0800
247,249,259
Oct 27, 2026
3.0200
3.0900
3.0100
3.0800
3.0800
330,429,221
Oct 26, 2026
2.9900
3.0300
2.9900
3.0300
3.0300
273,277,132
Oct 23, 2026
3.0000
3.0300
2.9900
2.9900
2.9900
296,637,718
Oct 22, 2026
3.0500
3.0600
3.0000
3.0100
3.0100
248,830,452
Oct 21, 2026
3.0700
3.0900
3.0400
3.0500
3.0500
229,497,229
Oct 20, 2026
3.1000
3.1200
3.0500
3.0700
3.0700
189,614,048
Oct 19, 2026
3.0900
3.1200
3.0800
3.1100
3.1100
180,140,100
Oct 16, 2026
3.0600
3.1100
3.0500
3.1000
3.1000
226,460,884
Oct 15, 2026
3.0800
3.0900
3.0400
3.0700
3.0700
242,662,542
Oct 14, 2026
3.0800
3.1100
3.0700
3.0900
3.0900
209,038,061
Oct 13, 2026
3.1200
3.1300
3.0700
3.0800
3.0800
263,438,997
Oct 12, 2026
3.0700
3.1300
3.0600
3.1300
3.1300
259,433,893
Oct 9, 2026
3.0800
3.1000
3.0600
3.0600
3.0600
209,091,428
Oct 8, 2026
3.0400
3.1000
3.0300
3.0800
3.0800
302,513,045
Sep 30, 2026
3.0100
3.0500
3.0100
3.0400
3.0400
177,940,903
Sep 29, 2026
2.9900
3.0200
2.9800
3.0100
3.0100
130,538,784
Sep 28, 2026
3.0000
3.0100
2.9800
2.9900
2.9900
130,275,040
Sep 24, 2026
3.0000
3.0200
2.9900
3.0000
3.0000
93,589,607
Sep 23, 2026
3.0100
3.0200
3.0000
3.0000
3.0000
108,911,415
Sep 22, 2026
3.0100
3.0200
3.0000
3.0100
3.0100
100,289,585
Sep 21, 2026
3.0200
3.0300
2.9900
3.0200
3.0200
167,467,631
Sep 18, 2026
3.0500
3.0500
3.0200
3.0200
3.0200
146,907,111
Sep 17, 2026
3.0500
3.0700
3.0300
3.0500
3.0500
160,989,119
Sep 16, 2026
3.0300
3.0600
3.0100
3.0500
3.0500
207,083,478
Sep 15, 2026
3.0400
3.0500
3.0300
3.0300
3.0300
150,232,978
Sep 14, 2026
3.0200
3.0500
3.0200
3.0500
3.0500
179,997,869
Sep 11, 2026
3.0500
3.0500
3.0100
3.0200
3.0200
162,925,000
Sep 10, 2026
3.0300
3.0500
3.0200
3.0500
3.0500
144,830,654
Sep 9, 2026
3.0400
3.0500
3.0200
3.0300
3.0300
117,541,510
Sep 8, 2026
3.0100
3.0500
3.0000
3.0400
3.0400
164,159,908
Sep 7, 2026
3.0600
3.0600
3.0000
3.0100
3.0100
203,347,412
Sep 4, 2026
3.0500
3.0700
3.0500
3.0500
3.0500
165,506,500
Sep 3, 2026
3.0400
3.0800
3.0300
3.0600
3.0600
232,187,971
Sep 2, 2026
3.0200
3.0500
3.0100
3.0500
3.0500
226,928,377
Sep 1, 2026
2.9600
3.0300
2.9500
3.0300
3.0300
274,097,630
Aug 31, 2026
2.9400
2.9700
2.9200
2.9700
2.9700
394,007,298
Aug 28, 2026
3.0300
3.0400
3.0200
3.0300
3.0300
104,700,240
Aug 27, 2026
3.0800
3.0900
3.0300
3.0400
3.0400
178,957,810
Aug 26, 2026
3.0600
3.1000
3.0500
3.0900
3.0900
170,424,090
Aug 25, 2026
3.0800
3.0900
3.0500
3.0700
3.0700
191,382,002
Aug 24, 2026
3.0200
3.0800
3.0200
3.0700
3.0700
251,051,469
Aug 21, 2026
3.0100
3.0400
3.0100
3.0200
3.0200
145,090,274
Aug 20, 2026
2.9900
3.0200
2.9800
3.0200
3.0200
157,837,097
Aug 19, 2026
2.9900
3.0200
2.9800
3.0000
3.0000
165,108,123
Aug 18, 2026
2.9900
3.0000
2.9800
2.9800
2.9800
125,023,642
Aug 17, 2026
3.0000
3.0100
2.9800
2.9900
2.9900
154,281,131
Aug 14, 2026
3.0100
3.0200
3.0000
3.0000
3.0000
137,831,192
Aug 13, 2026
3.0200
3.0300
3.0100
3.0200
3.0200
130,204,737
Aug 12, 2026
3.0200
3.0400
3.0100
3.0300
3.0300
152,845,000
Aug 11, 2026
3.0600
3.0600
3.0200
3.0200
3.0200
195,820,000
Aug 10, 2026
3.0500
3.0800
3.0500
3.0500
3.0500
155,444,652
Aug 7, 2026
3.0600
3.0700
3.0300
3.0500
3.0500
209,954,712
Aug 6, 2026
3.0700
3.0800
3.0400
3.0600
3.0600
193,938,338
Aug 5, 2026
3.1300
3.1400
3.0600
3.0700
3.0700
333,769,000
Aug 4, 2026
3.2000
3.2100
3.1300
3.1300
3.1300
263,320,519
Aug 3, 2026
3.1600
3.2100
3.1500
3.2000
3.2000
277,414,027
Jul 31, 2026
3.1700
3.1800
3.1000
3.1700
3.1700
284,037,346
Jul 30, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
3.1300
3.2000
3.1200
3.1900
3.1900
356,039,649
Jul 29, 2026
3.1900
3.2100
3.1800
3.1800
3.1100
180,776,893
Jul 28, 2026
3.1700
3.2000
3.1500
3.1800
3.1100
222,965,680
Jul 27, 2026
3.1500
3.1800
3.1400
3.1700
3.1002
206,065,979
Jul 24, 2026
3.1600
3.1800
3.1500
3.1500
3.0807
167,196,030
Jul 23, 2026
3.1400
3.1700
3.1300
3.1600
3.0904
179,398,569
Jul 22, 2026
3.1100
3.1500
3.0900
3.1500
3.0807
215,489,009
Jul 21, 2026
3.1700
3.2000
3.1100
3.1200
3.0513
314,200,600
Jul 20, 2026
3.1200
3.1800
3.1100
3.1800
3.1100
290,484,973
Jul 17, 2026
3.1200
3.1600
3.1100
3.1300
3.0611
266,120,097
Jul 16, 2026
3.1500
3.1700
3.1100
3.1200
3.0513
180,781,190
Jul 15, 2026
3.1000
3.1600
3.0900
3.1500
3.0807
207,186,984
Jul 14, 2026
3.0800
3.1200
3.0600
3.1200
3.0513
246,437,500
Jul 13, 2026
3.0500
3.0900
3.0400
3.0900
3.0220
224,694,600
Jul 10, 2026
3.0400
3.0600
3.0200
3.0600
2.9926
139,633,510
Jul 9, 2026
3.0500
3.0600
3.0200
3.0400
2.9731
151,886,529
Jul 8, 2026
3.0200
3.0600
3.0000
3.0600
2.9926
155,630,600
Jul 7, 2026
3.0500
3.0600
3.0000
3.0400
2.9731
175,512,300
Jul 6, 2026
2.9800
3.0700
2.9700
3.0600
2.9926
252,094,600
Jul 3, 2026
2.9700
3.0100
2.9500
2.9800
2.9144
217,345,900
Jul 2, 2026
2.9200
2.9800
2.9200
2.9700
2.9046
219,793,047
Jul 1, 2026
2.8900
2.9300
2.8700
2.9300
2.8655
216,653,214
Jun 30, 2026
2.9400
2.9400
2.8800
2.8900
2.8264
247,720,951
Jun 29, 2026
2.9600
2.9700
2.9000
2.9500
2.8851
265,082,900
Jun 26, 2026
3.0000
3.0200
2.9700
2.9700
2.9046
198,188,000
Jun 25, 2026
3.0300
3.0400
3.0000
3.0100
2.9437
225,951,900
Jun 24, 2026
3.1000
3.1100
3.0400
3.0400
2.9731
304,240,600
Jun 23, 2026
3.0900
3.1400
3.0800
3.1100
3.0415
258,961,324
Jun 22, 2026
3.0800
3.1100
3.0400
3.0900
3.0220
293,913,974
Jun 18, 2026
3.1500
3.1500
3.0800
3.0800
3.0122
227,035,817
Jun 17, 2026
3.1800
3.2000
3.1300
3.1500
3.0807
206,799,301
Jun 16, 2026
3.1900
3.1900
3.1700
3.1900
3.1198
126,580,100
Jun 15, 2026
3.2200
3.2300
3.1800
3.1900
3.1198
212,209,900
Jun 12, 2026
3.1600
3.2300
3.1600
3.2300
3.1589
319,730,562
Jun 11, 2026
3.1700
3.1800
3.1400
3.1700
3.1002
205,699,706
Jun 10, 2026
3.1400
3.1800
3.1300
3.1800
3.1100
244,562,098
Jun 9, 2026
3.1100
3.1500
3.1000
3.1300
3.0611
198,434,131
Jun 8, 2026
3.1100
3.1400
3.1000
3.1200
3.0513
215,621,634
Jun 5, 2026
3.0900
3.1300
3.0800
3.1300
3.0611
189,080,289
Jun 4, 2026
3.1100
3.1200
3.0800
3.0900
3.0220
164,857,527
Jun 3, 2026
3.1400
3.1500
3.1000
3.1200
3.0513
160,605,000
Jun 2, 2026
3.1300
3.1600
3.1200
3.1500
3.0807
205,259,291
Jun 1, 2026
3.1000
3.1400
3.0900
3.1400
3.0709
182,501,573
May 29, 2026
3.0800
3.1100
3.0600
3.1000
3.0318
192,550,411
May 28, 2026
3.1000
3.1000
3.0700
3.0700
3.0024
118,465,687
May 27, 2026
3.0900
3.1100
3.0900
3.0900
3.0220
115,766,586
May 26, 2026
3.1000
3.1200
3.0900
3.0900
3.0220
105,464,600
May 25, 2026
3.1000
3.1200
3.0900
3.1000
3.0318
91,995,219
May 22, 2026
3.1200
3.1200
3.0900
3.1000
3.0318
111,326,891
May 21, 2026
3.1300
3.1500
3.1100
3.1100
3.0415
126,116,912
May 20, 2026
3.1200
3.1600
3.1100
3.1300
3.0611
222,828,205
May 19, 2026
3.0900
3.1200
3.0800
3.1200
3.0513
122,101,155
May 18, 2026
3.1100
3.1200
3.0800
3.0900
3.0220
154,729,209
May 15, 2026
3.1400
3.1500
3.1100
3.1100
3.0415
188,147,800
May 14, 2026
3.1400
3.1500
3.1300
3.1400
3.0709
117,251,960
May 13, 2026
3.1400
3.1500
3.1200
3.1300
3.0611
127,161,087
May 12, 2026
3.1500
3.1600
3.1400
3.1500
3.0807
115,873,100
May 11, 2026
3.1200
3.1600
3.1100
3.1500
3.0807
220,582,924
May 8, 2026
3.1200
3.1300
3.1100
3.1200
3.0513
72,971,313
May 7, 2026
3.1100
3.1300
3.1000
3.1200
3.0513
147,344,187
May 6, 2026
3.1200
3.1300
3.1000
3.1100
3.0415
168,677,076
Apr 30, 2026
3.1300
3.1400
3.1200
3.1200
3.0513
216,338,044
Apr 29, 2026
3.1500
3.1600
3.1400
3.1600
3.0904
101,701,442
Apr 28, 2026
3.1600
3.1700
3.1400
3.1500
3.0807
178,988,714
Apr 27, 2026
3.1700
3.1800
3.1600
3.1600
3.0904
138,633,020
Apr 24, 2026
3.1800
3.1800
3.1700
3.1800
3.1100
92,093,592
Apr 23, 2026
3.1800
3.1900
3.1700
3.1800
3.1100
111,278,158
Apr 22, 2026
3.1800
3.1900
3.1700
3.1800
3.1100
105,973,300
Apr 21, 2026
3.1900
3.2000
3.1800
3.1800
3.1100
118,472,915
Apr 20, 2026
3.1800
3.1900
3.1700
3.1800
3.1100
103,689,499
Apr 17, 2026
3.2000
3.2000
3.1700
3.1800
3.1100
204,965,591
Apr 16, 2026
3.2000
3.2100
3.1900
3.2000
3.1296
123,690,410
Apr 15, 2026
3.2000
3.2100
3.1900
3.2100
3.1393
111,992,041
Apr 14, 2026
3.1800
3.2000
3.1800
3.2000
3.1296
96,560,157
Apr 13, 2026
3.1900
3.2000
3.1700
3.1900
3.1198
88,896,742
Apr 10, 2026
3.2000
3.2100
3.1900
3.1900
3.1198
107,013,182
Apr 9, 2026
3.2100
3.2200
3.1900
3.1900
3.1198
107,480,066
Apr 8, 2026
3.1900
3.2200
3.1800
3.2200
3.1491
199,854,460
Apr 7, 2026
3.1900
3.1900
3.1700
3.1800
3.1100
135,049,700
Apr 3, 2026
3.2000
3.2000
3.1800
3.1900
3.1198
142,931,152
Apr 2, 2026
3.2000
3.2200
3.1900
3.1900
3.1198
181,071,711
Apr 1, 2026
3.2300
3.2400
3.2000
3.2000
3.1296
279,995,692
Mar 31, 2026
3.2500
3.2800
3.2100
3.2100
3.1393
368,633,940
Mar 30, 2026
3.2600
3.2900
3.2500
3.2800
3.2078
148,729,128
Mar 27, 2026
3.2800
3.3000
3.2600
3.2700
3.1980
153,131,329
Mar 26, 2026
3.2900
3.3200
3.2900
3.3000
3.2274
233,882,953
Mar 25, 2026
3.2500
3.3000
3.2300
3.3000
3.2274
243,714,060
Mar 24, 2026
3.2000
3.2500
3.1900
3.2500
3.1785
251,904,256
Mar 23, 2026
3.2700
3.2800
3.1700
3.1800
3.1100
467,852,100
Mar 20, 2026
3.3000
3.3200
3.2800
3.2800
3.2078
325,930,406
Mar 19, 2026
3.3200
3.3400
3.3000
3.3100
3.2371
221,178,600
Mar 18, 2026
3.3300
3.3500
3.3100
3.3300
3.2567
242,770,225
Mar 17, 2026
3.3000
3.3600
3.3000
3.3400
3.2665
297,914,932
Mar 16, 2026
3.3200
3.3400
3.3000
3.3100
3.2371
241,249,400
Mar 13, 2026
3.3200
3.3600
3.3100
3.3300
3.2567
286,597,333
Mar 12, 2026
3.2900
3.3400
3.2800
3.3300
3.2567
329,294,045
Mar 11, 2026
3.2500
3.2900
3.2400
3.2900
3.2176
295,929,493
Mar 10, 2026
3.2400
3.2600
3.2200
3.2500
3.1785
248,684,262
Mar 9, 2026
3.2300
3.2600
3.2200
3.2300
3.1589
252,487,689
Mar 6, 2026
3.2300
3.2500
3.2200
3.2400
3.1687
172,993,980
Mar 5, 2026
3.2000
3.2500
3.2000
3.2400
3.1687
235,787,356
Mar 4, 2026
3.2500
3.2600
3.1800
3.2000
3.1296
439,094,256
Mar 3, 2026
3.2300
3.2900
3.2200
3.2600
3.1882
476,884,558
Mar 2, 2026
3.2300
3.2600
3.2200
3.2400
3.1687
337,378,236
Feb 27, 2026
3.2400
3.2500
3.2300
3.2400
3.1687
196,191,861
Feb 26, 2026
3.2500
3.2600
3.2300
3.2400
3.1687
186,328,216
Feb 25, 2026
3.2800
3.3100
3.2300
3.2400
3.1687
549,013,268
Feb 24, 2026
3.3100
3.3100
3.2700
3.2800
3.2078
183,774,612
Feb 13, 2026
3.3000
3.3200
3.2800
3.2900
3.2176
198,940,960
Feb 12, 2026
3.3500
3.3500
3.2900
3.3000
3.2274
320,740,783
Feb 11, 2026
3.3500
3.3600
3.3300
3.3500
3.2763
145,469,050
Feb 10, 2026
3.3300
3.3600
3.3200
3.3500
3.2763
217,278,099
Feb 9, 2026
3.3100
3.3500
3.2900
3.3300
3.2567
199,520,704
Feb 6, 2026
3.3100
3.3300
3.2800
3.3100
3.2371
259,385,980
Feb 5, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
3.2900
3.3400
3.2800
3.3200
3.2469
323,078,654
Feb 4, 2026
3.3200
3.3800
3.3100
3.3700
3.1931
339,138,812
Feb 3, 2026
3.3600
3.3600
3.3100
3.3200
3.1458
319,401,673
Feb 2, 2026
3.3300
3.4000
3.3200
3.3500
3.1742
455,575,838
Jan 30, 2026
3.3400
3.3800
3.3200
3.3200
3.1458
365,986,701
Jan 29, 2026
3.3200
3.3500
3.2600
3.3400
3.1647
649,091,103
Jan 28, 2026
3.3600
3.4100
3.3100
3.3200
3.1458
718,169,970
Jan 27, 2026
3.3800
3.4000
3.3600
3.3600
3.1837
245,717,325
Jan 26, 2026
3.3700
3.4000
3.3500
3.3800
3.2026
239,562,293
Jan 23, 2026
3.3900
3.4000
3.3600
3.3700
3.1931
206,511,943
Jan 22, 2026
3.3600
3.4100
3.3500
3.3800
3.2026
220,241,100
Jan 21, 2026
3.3800
3.4100
3.3500
3.3600
3.1837
255,850,190
Jan 20, 2026
3.3400
3.4000
3.3400
3.3900
3.2121
252,984,330
Jan 19, 2026
3.3400
3.3600
3.3300
3.3400
3.1647
188,755,831
Jan 16, 2026
3.3900
3.4000
3.3500
3.3500
3.1742
231,038,840
Jan 15, 2026
3.4200
3.4300
3.3700
3.3800
3.2026
254,392,020
Jan 14, 2026
3.4700
3.4700
3.4200
3.4300
3.2500
314,596,036
Jan 13, 2026
3.4700
3.5000
3.4600
3.4600
3.2784
248,832,211
Jan 12, 2026
3.4500
3.4700
3.4400
3.4600
3.2784
227,347,310
Jan 9, 2026
3.4800
3.4800
3.4500
3.4500
3.2689
191,124,812
Jan 8, 2026
3.5000
3.5000
3.4700
3.4700
3.2879
163,674,172
Jan 7, 2026
3.5000
3.5200
3.4900
3.4900
3.3068
199,912,365
Jan 6, 2026
3.4800
3.5000
3.4700
3.5000
3.3163
192,181,301
Jan 5, 2026
3.4900
3.5100
3.4700
3.4800
3.2974
229,224,400
Dec 31, 2025
3.4900
3.5000
3.4800
3.4900
3.3068
122,343,911
Dec 30, 2025
3.5200
3.5300
3.4900
3.4900
3.3068
200,164,942
Dec 29, 2025
3.5100
3.5400
3.5000
3.5300
3.3447
196,528,968
Dec 26, 2025
3.5100
3.5300
3.5000
3.5100
3.3258
126,614,517
Dec 25, 2025
3.5000
3.5300
3.4900
3.5200
3.3353
129,488,472
Dec 24, 2025
3.5100
3.5200
3.4900
3.5000
3.3163
148,271,986
Dec 23, 2025
3.5200
3.5400
3.5000
3.5100
3.3258
173,952,768
Dec 22, 2025
3.5500
3.5600
3.5100
3.5200
3.3353
184,857,800
Dec 19, 2025
3.5600
3.5700
3.5400
3.5600
3.3732
208,129,346
Dec 18, 2025
3.5100
3.5700
3.4900
3.5600
3.3732
223,191,574
Dec 17, 2025
3.5000
3.5300
3.4700
3.5200
3.3353
205,500,124
Dec 16, 2025
3.5400
3.5500
3.4900
3.5000
3.3163
209,396,129
Dec 15, 2025
3.5100
3.5500
3.5000
3.5400
3.3542
198,083,584
Dec 12, 2025
3.5000
3.5200
3.4700
3.5000
3.3163
229,318,788
Dec 11, 2025
3.5000
3.5100
3.4900
3.5000
3.3163
164,061,135
Dec 10, 2025
3.5200
3.5300
3.4700
3.4900
3.3068
224,648,747
Dec 9, 2025
3.5600
3.5700
3.5100
3.5200
3.3353
199,649,842
Dec 8, 2025
3.5200
3.5800
3.5200
3.5600
3.3732
241,260,744
Dec 5, 2025
3.5400
3.5500
3.5000
3.5200
3.3353
204,517,623
Dec 4, 2025
3.5500
3.5600
3.5200
3.5400
3.3542
194,147,300
Dec 3, 2025
3.5800
3.6000
3.5400
3.5500
3.3637
258,803,894
Dec 2, 2025
3.6000
3.6200
3.5600
3.5900
3.4016
227,317,939
Dec 1, 2025
3.6000
3.6200
3.5800
3.6000
3.4111
276,314,715
Nov 28, 2025
3.6400
3.6500
3.6000
3.6100
3.4205
268,595,543
Nov 27, 2025
3.6300
3.6600
3.5900
3.6500
3.4584
266,575,172
Nov 26, 2025
3.6600
3.6800
3.6100
3.6200
3.4300
301,873,600
Nov 25, 2025
3.6000
3.6600
3.5800
3.6500
3.4584
318,887,431
Nov 24, 2025
3.6000
3.6200
3.5600
3.5800
3.3921
394,647,296
Nov 21, 2025
3.6500
3.6800
3.5800
3.6000
3.4111
465,384,998
Nov 20, 2025
3.5900
3.7200
3.5800
3.6700
3.4774
517,945,184
Nov 19, 2025
3.5300
3.6100
3.5200
3.6000
3.4111
421,441,912
Nov 18, 2025
3.5400
3.5500
3.5100
3.5300
3.3447
244,436,394
Nov 17, 2025
3.5300
3.5700
3.4900
3.5400
3.3542
423,931,196
Nov 14, 2025
3.5000
3.5400
3.4900
3.5100
3.3258
330,208,719
Nov 13, 2025
3.5100
3.5200
3.4600
3.5000
3.3163
299,654,004
Nov 12, 2025
3.4900
3.5300
3.4900
3.5000
3.3163
283,867,438
Nov 11, 2025
3.4900
3.5100
3.4800
3.4800
3.2974
174,195,399
Nov 10, 2025
3.4400
3.5000
3.4300
3.4900
3.3068
289,110,677
Nov 7, 2025
3.4400
3.4700
3.4400
3.4500
3.2689
218,300,800
Nov 6, 2025
3.4500
3.4700
3.4200
3.4400
3.2595
206,180,497
Nov 5, 2025
3.4600
3.4700
3.4300
3.4500
3.2689
261,324,796
Nov 4, 2025
3.4100
3.4800
3.4100
3.4600
3.2784
393,932,681
Nov 3, 2025
3.3400
3.4200
3.3400
3.4100
3.2310
423,025,624
