Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.620 | 3.650 | 3.570 | 3.610 | 3.587 | 21,297,435 |
| 2024-04-29 | 3.550 | 3.640 | 3.540 | 3.630 | 3.607 | 29,021,806 |
| 2024-04-26 | 3.490 | 3.570 | 3.480 | 3.570 | 3.547 | 25,347,824 |
| 2024-04-25 | 3.440 | 3.540 | 3.410 | 3.520 | 3.497 | 25,454,599 |
| 2024-04-24 | 3.450 | 3.450 | 3.390 | 3.440 | 3.418 | 21,398,302 |
| 2024-04-23 | 3.410 | 3.450 | 3.380 | 3.440 | 3.418 | 17,478,500 |
| 2024-04-22 | 3.420 | 3.460 | 3.350 | 3.400 | 3.378 | 17,427,808 |
| 2024-04-19 | 3.460 | 3.500 | 3.400 | 3.420 | 3.398 | 25,943,016 |
| 2024-04-18 | 3.540 | 3.550 | 3.460 | 3.470 | 3.448 | 23,262,659 |
| 2024-04-17 | 3.370 | 3.540 | 3.370 | 3.540 | 3.517 | 30,169,478 |
| 2024-04-16 | 3.520 | 3.550 | 3.340 | 3.360 | 3.338 | 33,280,700 |
| 2024-04-15 | 3.660 | 3.660 | 3.470 | 3.520 | 3.497 | 32,678,727 |
| 2024-04-12 | 3.730 | 3.750 | 3.600 | 3.620 | 3.597 | 36,447,100 |
| 2024-04-11 | 3.720 | 3.780 | 3.700 | 3.740 | 3.716 | 18,331,406 |
| 2024-04-10 | 3.810 | 3.810 | 3.710 | 3.740 | 3.716 | 18,927,225 |
| 2024-04-09 | 3.770 | 3.820 | 3.760 | 3.810 | 3.786 | 17,401,086 |
| 2024-04-08 | 3.860 | 3.870 | 3.760 | 3.760 | 3.736 | 23,906,357 |
| 2024-04-03 | 3.890 | 3.910 | 3.850 | 3.860 | 3.835 | 15,449,441 |
| 2024-04-02 | 3.900 | 3.910 | 3.860 | 3.890 | 3.865 | 17,773,967 |
| 2024-04-01 | 3.810 | 3.880 | 3.810 | 3.880 | 3.855 | 20,586,493 |
| 2024-03-29 | 3.770 | 3.800 | 3.750 | 3.800 | 3.776 | 9,345,000 |
| 2024-03-28 | 3.670 | 3.810 | 3.670 | 3.770 | 3.746 | 24,569,911 |
| 2024-03-27 | 3.820 | 3.820 | 3.670 | 3.670 | 3.646 | 24,267,159 |
| 2024-03-26 | 3.790 | 3.840 | 3.770 | 3.830 | 3.805 | 18,346,368 |
| 2024-03-25 | 3.920 | 3.930 | 3.770 | 3.800 | 3.776 | 24,768,307 |
| 2024-03-22 | 4.000 | 4.020 | 3.900 | 3.930 | 3.905 | 22,560,536 |
| 2024-03-21 | 4.010 | 4.040 | 3.970 | 4.000 | 3.974 | 22,629,832 |
| 2024-03-20 | 3.950 | 4.020 | 3.940 | 4.010 | 3.984 | 22,908,658 |
| 2024-03-19 | 4.000 | 4.020 | 3.950 | 3.950 | 3.925 | 25,503,400 |
| 2024-03-18 | 4.000 | 4.020 | 3.960 | 4.020 | 3.994 | 21,955,236 |
| 2024-03-15 | 3.900 | 3.970 | 3.880 | 3.970 | 3.945 | 25,423,070 |
| 2024-03-14 | 3.930 | 3.970 | 3.850 | 3.900 | 3.875 | 21,865,668 |
| 2024-03-13 | 3.930 | 3.950 | 3.870 | 3.930 | 3.905 | 21,964,520 |
| 2024-03-12 | 3.900 | 3.940 | 3.880 | 3.930 | 3.905 | 28,586,030 |
| 2024-03-11 | 3.790 | 3.890 | 3.770 | 3.890 | 3.865 | 24,596,935 |
| 2024-03-08 | 3.780 | 3.810 | 3.710 | 3.790 | 3.766 | 22,265,189 |
| 2024-03-07 | 3.860 | 3.870 | 3.780 | 3.780 | 3.756 | 26,996,501 |
| 2024-03-06 | 3.840 | 3.880 | 3.770 | 3.840 | 3.815 | 23,619,800 |
| 2024-03-05 | 3.890 | 3.890 | 3.800 | 3.850 | 3.825 | 28,353,202 |
| 2024-03-04 | 3.960 | 3.970 | 3.840 | 3.920 | 3.895 | 35,035,668 |
| 2024-03-01 | 3.990 | 4.030 | 3.920 | 3.960 | 3.935 | 32,968,000 |
| 2024-02-29 | 3.850 | 4.000 | 3.820 | 4.000 | 3.974 | 34,198,042 |
| 2024-02-28 | 4.050 | 4.130 | 3.850 | 3.860 | 3.835 | 54,997,665 |
| 2024-02-27 | 3.980 | 4.120 | 3.970 | 4.080 | 4.054 | 39,499,900 |
| 2024-02-26 | 3.990 | 4.050 | 3.930 | 3.970 | 3.945 | 41,795,990 |
| 2024-02-23 | 3.840 | 3.900 | 3.800 | 3.900 | 3.875 | 28,669,739 |
| 2024-02-22 | 3.800 | 3.850 | 3.770 | 3.840 | 3.815 | 22,953,700 |
| 2024-02-21 | 3.720 | 3.890 | 3.680 | 3.800 | 3.776 | 37,634,715 |
| 2024-02-20 | 3.800 | 3.800 | 3.680 | 3.750 | 3.726 | 24,957,300 |
| 2024-02-19 | 3.850 | 3.870 | 3.710 | 3.770 | 3.746 | 34,838,533 |
| 2024-02-08 | 3.690 | 3.890 | 3.670 | 3.800 | 3.776 | 44,250,188 |
| 2024-02-07 | 3.510 | 3.720 | 3.500 | 3.660 | 3.637 | 43,230,828 |
| 2024-02-06 | 3.170 | 3.520 | 3.130 | 3.500 | 3.478 | 49,144,337 |
| 2024-02-05 | 3.520 | 3.520 | 3.190 | 3.200 | 3.179 | 48,253,301 |
| 2024-02-02 | 3.660 | 3.780 | 3.410 | 3.540 | 3.517 | 36,181,963 |
| 2024-02-01 | 3.660 | 3.790 | 3.590 | 3.670 | 3.646 | 30,339,544 |
| 2024-01-31 | 3.930 | 4.040 | 3.690 | 3.710 | 3.686 | 55,155,504 |
| 2024-01-30 | 4.180 | 4.230 | 4.010 | 4.030 | 4.004 | 20,181,361 |
| 2024-01-29 | 4.260 | 4.270 | 4.140 | 4.160 | 4.133 | 16,183,040 |
| 2024-01-26 | 4.190 | 4.350 | 4.180 | 4.250 | 4.223 | 22,526,161 |
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.