Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.400 | 5.410 | 5.350 | 5.370 | 5.336 | 18,228,080 |
| 2023-07-31 | 5.270 | 5.400 | 5.260 | 5.390 | 5.355 | 33,923,630 |
| 2023-07-28 | 5.300 | 5.360 | 5.270 | 5.340 | 5.306 | 20,581,408 |
| 2023-07-27 | 5.330 | 5.350 | 5.300 | 5.320 | 5.286 | 12,769,827 |
| 2023-07-26 | 5.360 | 5.360 | 5.300 | 5.330 | 5.296 | 17,304,417 |
| 2023-07-25 | 5.260 | 5.380 | 5.260 | 5.360 | 5.326 | 40,400,123 |
| 2023-07-24 | 5.280 | 5.320 | 5.230 | 5.240 | 5.206 | 14,431,386 |
| 2023-07-21 | 5.220 | 5.350 | 5.210 | 5.290 | 5.256 | 26,926,921 |
| 2023-07-20 | 5.230 | 5.290 | 5.210 | 5.220 | 5.186 | 18,926,420 |
| 2023-07-19 | 5.170 | 5.280 | 5.110 | 5.250 | 5.216 | 20,632,086 |
| 2023-07-18 | 5.220 | 5.220 | 5.110 | 5.180 | 5.147 | 19,737,843 |
| 2023-07-17 | 5.250 | 5.260 | 5.210 | 5.230 | 5.196 | 10,861,070 |
| 2023-07-14 | 5.230 | 5.270 | 5.210 | 5.250 | 5.216 | 13,823,300 |
| 2023-07-13 | 5.200 | 5.250 | 5.190 | 5.230 | 5.196 | 14,903,551 |
| 2023-07-12 | 5.260 | 5.260 | 5.180 | 5.200 | 5.167 | 17,226,800 |
| 2023-07-11 | 5.280 | 5.290 | 5.230 | 5.280 | 5.246 | 14,683,843 |
| 2023-07-10 | 5.270 | 5.280 | 5.210 | 5.240 | 5.206 | 14,298,351 |
| 2023-07-07 | 5.170 | 5.350 | 5.160 | 5.260 | 5.226 | 40,915,425 |
| 2023-07-06 | 5.190 | 5.210 | 5.150 | 5.170 | 5.137 | 13,271,700 |
| 2023-07-05 | 5.260 | 5.260 | 5.180 | 5.200 | 5.167 | 17,782,146 |
| 2023-07-04 | 5.290 | 5.340 | 5.220 | 5.240 | 5.206 | 26,512,510 |
| 2023-07-03 | 5.120 | 5.380 | 5.110 | 5.310 | 5.276 | 59,014,754 |
| 2023-06-30 | 5.050 | 5.130 | 5.050 | 5.100 | 5.067 | 16,739,380 |
| 2023-06-29 | 5.120 | 5.170 | 5.070 | 5.080 | 5.047 | 18,172,213 |
| 2023-06-28 | 5.160 | 5.200 | 5.090 | 5.140 | 5.087 | 29,131,450 |
| 2023-06-27 | 5.190 | 5.240 | 5.160 | 5.160 | 5.107 | 25,331,127 |
| 2023-06-26 | 5.270 | 5.360 | 5.180 | 5.190 | 5.137 | 34,634,133 |
| 2023-06-21 | 5.210 | 5.410 | 5.210 | 5.310 | 5.255 | 42,321,211 |
| 2023-06-20 | 5.240 | 5.270 | 5.200 | 5.210 | 5.156 | 17,164,647 |
| 2023-06-19 | 5.200 | 5.290 | 5.160 | 5.260 | 5.206 | 35,169,889 |
| 2023-06-16 | 5.110 | 5.350 | 5.080 | 5.250 | 5.196 | 60,307,589 |
| 2023-06-15 | 5.140 | 5.160 | 5.060 | 5.100 | 5.048 | 17,703,500 |
| 2023-06-14 | 5.050 | 5.140 | 5.040 | 5.090 | 5.038 | 26,650,100 |
| 2023-06-13 | 5.090 | 5.110 | 5.040 | 5.040 | 4.988 | 18,641,407 |
| 2023-06-12 | 5.050 | 5.110 | 5.030 | 5.090 | 5.038 | 15,313,220 |
| 2023-06-09 | 5.090 | 5.120 | 5.050 | 5.050 | 4.998 | 13,755,062 |
| 2023-06-08 | 5.060 | 5.110 | 5.040 | 5.090 | 5.038 | 9,231,935 |
| 2023-06-07 | 5.030 | 5.140 | 5.020 | 5.080 | 5.028 | 8,716,080 |
| 2023-06-06 | 5.140 | 5.140 | 5.030 | 5.040 | 4.988 | 14,015,900 |
| 2023-06-05 | 5.150 | 5.180 | 5.110 | 5.140 | 5.087 | 12,502,900 |
| 2023-06-02 | 5.080 | 5.160 | 5.070 | 5.140 | 5.087 | 12,233,179 |
| 2023-06-01 | 5.040 | 5.130 | 5.030 | 5.080 | 5.028 | 12,755,000 |
| 2023-05-31 | 5.090 | 5.100 | 5.030 | 5.040 | 4.988 | 10,912,121 |
| 2023-05-30 | 5.040 | 5.100 | 4.990 | 5.100 | 5.048 | 13,067,171 |
| 2023-05-29 | 5.040 | 5.060 | 5.010 | 5.050 | 4.998 | 10,111,651 |
| 2023-05-26 | 5.050 | 5.060 | 4.990 | 5.040 | 4.988 | 10,371,636 |
| 2023-05-25 | 5.040 | 5.090 | 4.980 | 5.050 | 4.998 | 18,313,842 |
| 2023-05-24 | 5.170 | 5.200 | 5.080 | 5.080 | 5.028 | 24,890,700 |
| 2023-05-23 | 5.320 | 5.340 | 5.180 | 5.190 | 5.137 | 21,156,060 |
| 2023-05-22 | 5.280 | 5.390 | 5.270 | 5.340 | 5.285 | 29,364,100 |
| 2023-05-19 | 5.270 | 5.300 | 5.190 | 5.210 | 5.156 | 18,477,704 |
| 2023-05-18 | 5.300 | 5.350 | 5.250 | 5.290 | 5.236 | 12,508,378 |
| 2023-05-17 | 5.260 | 5.320 | 5.250 | 5.290 | 5.236 | 10,321,800 |
| 2023-05-16 | 5.410 | 5.410 | 5.270 | 5.290 | 5.236 | 17,686,600 |
| 2023-05-15 | 5.420 | 5.420 | 5.280 | 5.420 | 5.364 | 19,864,418 |
| 2023-05-12 | 5.500 | 5.540 | 5.430 | 5.450 | 5.394 | 16,292,472 |
| 2023-05-11 | 5.450 | 5.560 | 5.450 | 5.530 | 5.473 | 21,095,409 |
| 2023-05-10 | 5.420 | 5.470 | 5.400 | 5.440 | 5.384 | 11,274,000 |
| 2023-05-09 | 5.550 | 5.550 | 5.410 | 5.430 | 5.374 | 15,786,200 |
| 2023-05-08 | 5.460 | 5.550 | 5.430 | 5.510 | 5.453 | 18,957,162 |
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.