Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.430	4.460	4.360	4.390	4.362	14,471,102
2023-10-31	4.400	4.430	4.340	4.380	4.352	14,446,100
2023-10-30	4.350	4.400	4.340	4.380	4.352	20,762,531
2023-10-27	4.260	4.380	4.250	4.360	4.332	16,271,412
2023-10-26	4.320	4.330	4.250	4.290	4.262	15,365,523
2023-10-25	4.320	4.380	4.310	4.330	4.302	15,899,712
2023-10-24	4.260	4.330	4.240	4.290	4.262	16,067,580
2023-10-23	4.400	4.440	4.230	4.250	4.223	22,325,867
2023-10-20	4.450	4.500	4.420	4.420	4.392	14,365,184
2023-10-19	4.540	4.550	4.450	4.450	4.421	22,174,500
2023-10-18	4.530	4.610	4.490	4.580	4.551	24,754,002
2023-10-17	4.600	4.620	4.520	4.550	4.521	14,163,200
2023-10-16	4.600	4.620	4.560	4.590	4.561	17,790,439
2023-10-13	4.640	4.650	4.570	4.590	4.561	22,083,590
2023-10-12	4.660	4.680	4.640	4.660	4.630	18,893,787
2023-10-11	4.650	4.680	4.620	4.640	4.610	24,895,210
2023-10-10	4.630	4.740	4.560	4.670	4.640	54,145,112
2023-10-09	4.440	4.830	4.440	4.660	4.630	90,266,917
2023-09-28	4.420	4.450	4.420	4.430	4.402	11,945,284
2023-09-27	4.400	4.440	4.400	4.420	4.392	11,586,300
2023-09-26	4.430	4.440	4.390	4.400	4.372	10,911,802
2023-09-25	4.490	4.490	4.410	4.430	4.402	15,992,023
2023-09-22	4.420	4.510	4.410	4.500	4.471	19,147,719
2023-09-21	4.430	4.450	4.400	4.430	4.402	16,885,784
2023-09-20	4.460	4.480	4.410	4.430	4.402	16,204,546
2023-09-19	4.520	4.530	4.460	4.470	4.441	18,772,583
2023-09-18	4.430	4.540	4.410	4.520	4.491	36,643,710
2023-09-15	4.450	4.460	4.400	4.410	4.382	14,983,175
2023-09-14	4.480	4.490	4.430	4.450	4.421	16,636,408
2023-09-13	4.450	4.470	4.430	4.450	4.421	26,960,600
2023-09-12	4.430	4.490	4.420	4.450	4.421	23,450,428
2023-09-11	4.360	4.450	4.350	4.430	4.402	33,490,719
2023-09-08	4.380	4.390	4.350	4.360	4.332	23,547,931
2023-09-07	4.520	4.520	4.380	4.390	4.362	39,296,886
2023-09-06	4.530	4.530	4.490	4.520	4.491	18,204,569
2023-09-05	4.580	4.610	4.500	4.530	4.501	31,923,400
2023-09-04	4.520	4.610	4.500	4.600	4.570	42,812,627
2023-09-01	4.510	4.530	4.490	4.500	4.471	20,570,864
2023-08-31	4.600	4.610	4.480	4.510	4.481	30,098,300
2023-08-30	4.680	4.700	4.590	4.600	4.570	31,854,377
2023-08-29	4.620	4.690	4.610	4.670	4.640	40,180,999
2023-08-28	4.780	4.820	4.610	4.630	4.600	32,162,529
2023-08-25	4.680	4.720	4.610	4.630	4.600	16,402,400
2023-08-24	4.710	4.760	4.660	4.680	4.650	16,218,069
2023-08-23	4.760	4.800	4.700	4.710	4.680	13,486,200
2023-08-22	4.820	4.840	4.700	4.770	4.739	25,090,346
2023-08-21	4.860	4.890	4.800	4.800	4.769	17,804,900
2023-08-18	4.900	5.020	4.840	4.840	4.809	22,668,100
2023-08-17	4.890	4.950	4.800	4.930	4.898	28,129,041
2023-08-16	5.110	5.110	4.860	4.880	4.849	67,118,622
2023-08-15	5.180	5.220	5.110	5.140	5.107	13,434,810
2023-08-14	5.110	5.190	5.100	5.170	5.137	14,299,498
2023-08-11	5.220	5.250	5.140	5.140	5.107	18,245,415
2023-08-10	5.180	5.240	5.180	5.220	5.186	11,195,322
2023-08-09	5.220	5.270	5.170	5.180	5.147	20,316,474
2023-08-08	5.280	5.290	5.210	5.240	5.206	14,857,457
2023-08-07	5.340	5.360	5.260	5.280	5.246	20,703,452
2023-08-04	5.370	5.410	5.330	5.350	5.316	17,998,089
2023-08-03	5.340	5.370	5.310	5.360	5.326	17,161,234
2023-08-02	5.370	5.400	5.340	5.360	5.326	16,526,977

← NewerPage 13 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.