Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.880 | 2.910 | 2.840 | 2.890 | 2.884 | 16,488,408 |
| 2024-07-26 | 2.830 | 2.890 | 2.820 | 2.890 | 2.884 | 19,140,983 |
| 2024-07-25 | 2.760 | 2.840 | 2.750 | 2.820 | 2.814 | 18,930,441 |
| 2024-07-24 | 2.840 | 2.870 | 2.780 | 2.790 | 2.784 | 25,962,300 |
| 2024-07-23 | 2.840 | 2.940 | 2.830 | 2.840 | 2.834 | 33,300,020 |
| 2024-07-22 | 2.830 | 2.860 | 2.820 | 2.840 | 2.834 | 16,419,800 |
| 2024-07-19 | 2.820 | 2.840 | 2.770 | 2.840 | 2.834 | 19,379,212 |
| 2024-07-18 | 2.790 | 2.830 | 2.750 | 2.830 | 2.824 | 16,314,781 |
| 2024-07-17 | 2.800 | 2.840 | 2.780 | 2.810 | 2.804 | 16,747,920 |
| 2024-07-16 | 2.790 | 2.820 | 2.770 | 2.800 | 2.794 | 12,719,100 |
| 2024-07-15 | 2.860 | 2.870 | 2.790 | 2.810 | 2.804 | 15,884,764 |
| 2024-07-12 | 2.870 | 2.900 | 2.850 | 2.860 | 2.854 | 17,990,536 |
| 2024-07-11 | 2.810 | 2.890 | 2.810 | 2.880 | 2.874 | 25,351,398 |
| 2024-07-10 | 2.790 | 2.830 | 2.750 | 2.760 | 2.754 | 15,803,800 |
| 2024-07-09 | 2.760 | 2.820 | 2.670 | 2.810 | 2.804 | 26,817,802 |
| 2024-07-08 | 2.850 | 2.850 | 2.740 | 2.760 | 2.754 | 23,892,500 |
| 2024-07-05 | 2.850 | 2.880 | 2.810 | 2.860 | 2.854 | 16,331,515 |
| 2024-07-04 | 2.950 | 2.960 | 2.810 | 2.840 | 2.834 | 20,818,108 |
| 2024-07-03 | 2.910 | 2.960 | 2.900 | 2.940 | 2.934 | 17,542,950 |
| 2024-07-02 | 2.860 | 2.940 | 2.850 | 2.920 | 2.914 | 21,483,300 |
| 2024-07-01 | 2.840 | 2.880 | 2.800 | 2.870 | 2.864 | 14,745,750 |
| 2024-06-28 | 2.850 | 2.900 | 2.820 | 2.840 | 2.834 | 21,108,479 |
| 2024-06-27 | 2.890 | 2.910 | 2.820 | 2.830 | 2.812 | 23,158,702 |
| 2024-06-26 | 2.770 | 2.950 | 2.700 | 2.900 | 2.881 | 33,793,000 |
| 2024-06-25 | 2.760 | 2.810 | 2.750 | 2.770 | 2.752 | 16,973,040 |
| 2024-06-24 | 2.870 | 2.870 | 2.740 | 2.770 | 2.752 | 27,470,014 |
| 2024-06-21 | 2.870 | 2.910 | 2.860 | 2.880 | 2.862 | 19,220,514 |
| 2024-06-20 | 2.970 | 2.970 | 2.850 | 2.860 | 2.842 | 31,270,762 |
| 2024-06-19 | 3.020 | 3.030 | 2.970 | 2.970 | 2.951 | 16,574,200 |
| 2024-06-18 | 2.990 | 3.040 | 2.980 | 3.020 | 3.001 | 18,024,641 |
| 2024-06-17 | 3.040 | 3.070 | 2.970 | 2.990 | 2.971 | 27,271,800 |
| 2024-06-14 | 3.060 | 3.080 | 3.010 | 3.050 | 3.030 | 20,366,573 |
| 2024-06-13 | 3.140 | 3.150 | 3.060 | 3.070 | 3.050 | 17,176,899 |
| 2024-06-12 | 3.120 | 3.160 | 3.110 | 3.140 | 3.120 | 15,951,500 |
| 2024-06-11 | 3.120 | 3.140 | 3.070 | 3.120 | 3.100 | 16,001,399 |
| 2024-06-07 | 3.120 | 3.140 | 3.060 | 3.130 | 3.110 | 20,455,468 |
| 2024-06-06 | 3.200 | 3.220 | 3.050 | 3.060 | 3.040 | 37,558,886 |
| 2024-06-05 | 3.220 | 3.250 | 3.190 | 3.190 | 3.170 | 15,350,610 |
| 2024-06-04 | 3.210 | 3.250 | 3.170 | 3.230 | 3.209 | 21,153,394 |
| 2024-06-03 | 3.310 | 3.330 | 3.190 | 3.210 | 3.189 | 27,358,403 |
| 2024-05-31 | 3.300 | 3.340 | 3.290 | 3.320 | 3.299 | 14,740,292 |
| 2024-05-30 | 3.300 | 3.320 | 3.260 | 3.280 | 3.259 | 17,139,725 |
| 2024-05-29 | 3.330 | 3.370 | 3.300 | 3.310 | 3.289 | 17,463,216 |
| 2024-05-28 | 3.410 | 3.420 | 3.340 | 3.340 | 3.319 | 19,063,376 |
| 2024-05-27 | 3.390 | 3.410 | 3.360 | 3.400 | 3.378 | 18,487,244 |
| 2024-05-24 | 3.400 | 3.440 | 3.370 | 3.370 | 3.348 | 16,646,074 |
| 2024-05-23 | 3.520 | 3.520 | 3.400 | 3.400 | 3.378 | 30,702,746 |
| 2024-05-22 | 3.500 | 3.540 | 3.490 | 3.530 | 3.507 | 14,542,700 |
| 2024-05-21 | 3.560 | 3.560 | 3.480 | 3.500 | 3.478 | 21,008,648 |
| 2024-05-20 | 3.580 | 3.610 | 3.550 | 3.570 | 3.547 | 20,287,903 |
| 2024-05-17 | 3.520 | 3.580 | 3.510 | 3.580 | 3.557 | 23,963,600 |
| 2024-05-16 | 3.490 | 3.560 | 3.490 | 3.520 | 3.497 | 17,140,000 |
| 2024-05-15 | 3.530 | 3.540 | 3.490 | 3.490 | 3.468 | 13,532,250 |
| 2024-05-14 | 3.500 | 3.570 | 3.490 | 3.540 | 3.517 | 16,685,773 |
| 2024-05-13 | 3.560 | 3.570 | 3.480 | 3.500 | 3.478 | 20,316,680 |
| 2024-05-10 | 3.630 | 3.640 | 3.550 | 3.570 | 3.547 | 16,922,469 |
| 2024-05-09 | 3.550 | 3.640 | 3.550 | 3.620 | 3.597 | 15,642,500 |
| 2024-05-08 | 3.650 | 3.660 | 3.570 | 3.570 | 3.547 | 19,516,900 |
| 2024-05-07 | 3.680 | 3.680 | 3.640 | 3.660 | 3.637 | 15,174,100 |
| 2024-05-06 | 3.660 | 3.720 | 3.650 | 3.670 | 3.646 | 23,800,244 |
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.