Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.060	4.210	4.040	4.210	4.183	23,465,904
2024-01-24	3.960	4.060	3.880	4.060	4.034	20,049,862
2024-01-23	3.900	3.960	3.830	3.930	3.905	16,686,810
2024-01-22	4.150	4.150	3.870	3.910	3.885	23,841,029
2024-01-19	4.190	4.200	4.140	4.150	4.123	10,504,500
2024-01-18	4.250	4.270	4.040	4.180	4.153	32,492,241
2024-01-17	4.340	4.350	4.270	4.270	4.243	8,593,800
2024-01-16	4.340	4.390	4.290	4.350	4.322	11,742,400
2024-01-15	4.320	4.390	4.310	4.360	4.332	9,027,173
2024-01-12	4.350	4.400	4.340	4.340	4.312	11,166,797
2024-01-11	4.280	4.380	4.270	4.370	4.342	15,650,974
2024-01-10	4.280	4.310	4.210	4.280	4.253	13,005,847
2024-01-09	4.260	4.320	4.250	4.280	4.253	10,591,603
2024-01-08	4.280	4.300	4.250	4.260	4.233	13,469,108
2024-01-05	4.400	4.410	4.290	4.310	4.282	19,277,800
2024-01-04	4.410	4.420	4.370	4.400	4.372	12,150,417
2024-01-03	4.420	4.440	4.380	4.410	4.382	16,794,200
2024-01-02	4.480	4.510	4.440	4.440	4.411	18,679,500
2023-12-29	4.470	4.500	4.440	4.480	4.451	16,027,507
2023-12-28	4.420	4.490	4.390	4.480	4.451	22,507,895
2023-12-27	4.390	4.430	4.360	4.430	4.402	15,379,673
2023-12-26	4.400	4.420	4.380	4.400	4.372	13,056,807
2023-12-25	4.440	4.470	4.400	4.400	4.372	12,599,300
2023-12-22	4.500	4.520	4.420	4.440	4.411	20,139,610
2023-12-21	4.460	4.540	4.420	4.500	4.471	18,739,193
2023-12-20	4.570	4.600	4.480	4.490	4.461	22,663,006
2023-12-19	4.630	4.670	4.530	4.590	4.561	21,640,402
2023-12-18	4.720	4.740	4.580	4.620	4.590	32,800,152
2023-12-15	4.800	4.820	4.710	4.750	4.719	26,271,425
2023-12-14	4.690	4.840	4.690	4.800	4.769	46,747,665
2023-12-13	4.760	4.790	4.670	4.680	4.650	27,950,014
2023-12-12	4.760	4.840	4.730	4.770	4.739	29,802,289
2023-12-11	4.700	4.850	4.680	4.780	4.749	46,109,963
2023-12-08	4.650	4.750	4.570	4.740	4.710	76,233,322
2023-12-07	4.620	4.680	4.560	4.660	4.630	29,717,900
2023-12-06	4.610	4.660	4.590	4.620	4.590	30,455,092
2023-12-05	4.700	4.770	4.640	4.640	4.610	33,485,688
2023-12-04	4.730	4.750	4.690	4.690	4.660	31,434,301
2023-12-01	4.680	4.740	4.660	4.720	4.690	31,808,273
2023-11-30	4.690	4.730	4.640	4.680	4.650	26,203,306
2023-11-29	4.790	4.810	4.680	4.700	4.670	41,187,689
2023-11-28	4.860	4.860	4.750	4.800	4.769	37,267,040
2023-11-27	4.950	4.980	4.830	4.850	4.819	69,970,309
2023-11-24	4.850	5.290	4.740	5.030	4.998	131,101,784
2023-11-23	4.940	5.190	4.790	4.870	4.839	163,949,263
2023-11-22	4.510	4.940	4.510	4.940	4.908	93,395,962
2023-11-21	4.480	4.520	4.470	4.490	4.461	18,799,335
2023-11-20	4.480	4.510	4.440	4.480	4.451	14,729,200
2023-11-17	4.430	4.470	4.410	4.460	4.431	12,845,962
2023-11-16	4.480	4.490	4.430	4.450	4.421	11,893,300
2023-11-15	4.500	4.510	4.450	4.470	4.441	16,316,312
2023-11-14	4.430	4.480	4.420	4.470	4.441	19,523,743
2023-11-13	4.380	4.440	4.370	4.440	4.411	16,120,045
2023-11-10	4.380	4.380	4.330	4.360	4.332	13,564,808
2023-11-09	4.440	4.460	4.390	4.400	4.372	16,602,000
2023-11-08	4.440	4.480	4.420	4.450	4.421	14,610,700
2023-11-07	4.490	4.500	4.420	4.450	4.421	15,926,621
2023-11-06	4.390	4.470	4.390	4.470	4.441	24,456,188
2023-11-03	4.340	4.380	4.330	4.380	4.352	11,510,200
2023-11-02	4.380	4.410	4.330	4.340	4.312	16,091,627

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.