Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.930	4.070	3.800	4.070	4.070	46,199,544
2026-10-22	4.050	4.080	3.970	3.970	3.970	28,563,400
2026-10-21	4.010	4.100	4.010	4.060	4.060	35,072,620
2026-10-20	4.000	4.030	3.930	4.020	4.020	38,635,225
2026-10-19	4.050	4.110	3.980	4.020	4.020	36,368,401
2026-10-16	4.060	4.100	4.030	4.090	4.090	56,862,544
2026-10-15	4.150	4.220	3.990	4.010	4.010	60,818,266
2026-10-14	4.360	4.400	4.210	4.240	4.240	40,226,805
2026-10-13	4.360	4.430	4.300	4.380	4.380	44,842,367
2026-10-12	4.360	4.440	4.340	4.420	4.420	46,866,266
2026-10-09	4.170	4.390	4.160	4.380	4.380	80,146,859
2026-10-08	4.160	4.270	4.150	4.200	4.200	34,353,102
2026-09-30	4.160	4.240	4.110	4.180	4.180	30,812,809
2026-09-29	4.060	4.160	4.060	4.150	4.150	30,458,771
2026-09-28	4.180	4.200	4.030	4.080	4.080	46,949,230
2026-09-24	4.290	4.330	4.190	4.200	4.200	47,847,266
2026-09-23	4.390	4.420	4.300	4.300	4.300	44,906,223
2026-09-22	4.420	4.540	4.380	4.420	4.420	61,625,070
2026-09-21	4.280	4.390	4.280	4.370	4.370	45,544,879
2026-09-18	4.330	4.370	4.280	4.300	4.300	40,386,746
2026-09-17	4.330	4.370	4.280	4.320	4.320	28,905,201
2026-09-16	4.280	4.380	4.240	4.350	4.350	32,416,744
2026-09-15	4.380	4.400	4.310	4.320	4.320	30,815,600
2026-09-14	4.390	4.430	4.370	4.380	4.380	32,611,000
2026-09-11	4.440	4.450	4.280	4.430	4.430	59,050,855
2026-09-10	4.490	4.510	4.430	4.470	4.470	28,597,486
2026-09-09	4.500	4.590	4.440	4.510	4.510	50,266,672
2026-09-08	4.360	4.570	4.340	4.530	4.530	66,961,789
2026-09-07	4.340	4.400	4.330	4.360	4.360	26,679,801
2026-09-04	4.360	4.440	4.330	4.350	4.350	44,394,379
2026-09-03	4.460	4.520	4.340	4.350	4.350	42,492,191
2026-09-02	4.480	4.500	4.370	4.450	4.450	48,525,898
2026-09-01	4.480	4.600	4.460	4.580	4.580	51,278,566
2026-08-31	4.500	4.500	4.420	4.470	4.470	39,713,391
2026-08-28	4.560	4.590	4.450	4.550	4.550	50,124,734
2026-08-27	4.520	4.610	4.510	4.600	4.600	36,050,664
2026-08-26	4.460	4.540	4.460	4.520	4.520	34,297,777
2026-08-25	4.330	4.480	4.320	4.470	4.470	41,082,621
2026-08-24	4.370	4.420	4.310	4.370	4.370	35,162,277
2026-08-21	4.360	4.400	4.290	4.370	4.370	30,483,500
2026-08-20	4.300	4.410	4.280	4.380	4.380	44,986,031
2026-08-19	4.460	4.480	4.250	4.260	4.260	60,534,000
2026-08-18	4.620	4.620	4.470	4.510	4.510	42,728,508
2026-08-17	4.550	4.620	4.480	4.620	4.620	39,159,344
2026-08-14	4.580	4.610	4.490	4.530	4.530	39,512,145
2026-08-13	4.690	4.740	4.590	4.590	4.590	46,662,086
2026-08-12	4.630	4.710	4.610	4.680	4.680	42,297,223
2026-08-11	4.630	4.680	4.560	4.640	4.640	41,417,672
2026-08-10	4.650	4.660	4.550	4.640	4.640	41,136,543
2026-08-07	4.670	4.690	4.560	4.630	4.630	45,905,594
2026-08-06	4.750	4.750	4.620	4.690	4.690	47,157,801
2026-08-05	4.740	4.790	4.700	4.750	4.750	51,122,953
2026-08-04	4.700	4.750	4.680	4.740	4.740	36,712,398
2026-08-03	4.590	4.700	4.570	4.690	4.690	38,720,812
2026-07-31	4.610	4.710	4.600	4.610	4.610	56,629,234
2026-07-30	4.520	4.630	4.480	4.520	4.520	50,098,984
2026-07-29	4.450	4.550	4.400	4.540	4.540	52,400,500
2026-07-28	4.360	4.490	4.360	4.450	4.450	44,237,500
2026-07-27	4.280	4.420	4.260	4.410	4.410	43,168,605
2026-07-24	4.410	4.410	4.240	4.270	4.270	43,117,047

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0100 CNY
2024-06-28	0.0120 CNY
2023-06-29	0.0200 CNY
2022-06-24	0.0400 CNY
2021-06-10	0.0200 CNY
2020-07-01	0.0100 CNY
2019-06-27	0.0200 CNY

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