Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.500	5.500	5.400	5.470	5.414	12,776,999
2023-05-04	5.480	5.510	5.430	5.490	5.434	14,216,439
2023-04-28	5.340	5.480	5.330	5.480	5.424	16,009,423
2023-04-27	5.380	5.430	5.330	5.390	5.335	11,716,305
2023-04-26	5.370	5.440	5.330	5.390	5.335	12,314,273
2023-04-25	5.380	5.410	5.250	5.330	5.275	20,454,404
2023-04-24	5.380	5.440	5.310	5.370	5.315	14,972,521
2023-04-21	5.620	5.620	5.380	5.390	5.335	32,874,753
2023-04-20	5.590	5.630	5.500	5.610	5.552	18,478,133
2023-04-19	5.650	5.670	5.550	5.550	5.493	20,409,729
2023-04-18	5.630	5.690	5.610	5.660	5.602	14,540,295
2023-04-17	5.630	5.680	5.600	5.650	5.592	18,398,774
2023-04-14	5.740	5.740	5.580	5.630	5.572	24,552,869
2023-04-13	5.720	5.810	5.670	5.720	5.661	27,646,441
2023-04-12	5.700	5.720	5.620	5.660	5.602	18,065,885
2023-04-11	5.700	5.740	5.650	5.690	5.631	12,124,330
2023-04-10	5.780	5.780	5.660	5.680	5.622	17,224,544
2023-04-07	5.770	5.790	5.730	5.750	5.691	15,477,200
2023-04-06	5.870	5.900	5.750	5.750	5.691	23,352,925
2023-04-04	5.880	5.960	5.840	5.880	5.819	19,049,000
2023-04-03	5.900	5.920	5.800	5.890	5.829	21,597,648
2023-03-31	5.730	5.900	5.700	5.900	5.839	27,861,305
2023-03-30	5.900	5.900	5.620	5.740	5.681	45,785,299
2023-03-29	5.950	6.000	5.900	5.910	5.849	15,328,851
2023-03-28	6.040	6.050	5.940	5.950	5.889	15,173,857
2023-03-27	6.000	6.070	5.960	6.050	5.988	20,390,350
2023-03-24	6.040	6.070	5.980	5.990	5.928	21,723,320
2023-03-23	5.900	6.070	5.890	6.040	5.978	32,557,563
2023-03-22	5.920	6.010	5.900	5.940	5.879	20,579,888
2023-03-21	5.790	5.920	5.760	5.900	5.839	22,817,415
2023-03-20	5.840	5.840	5.740	5.760	5.701	17,349,836
2023-03-17	5.790	5.870	5.790	5.820	5.760	17,921,139
2023-03-16	5.840	5.850	5.740	5.760	5.701	12,964,476
2023-03-15	5.870	5.880	5.830	5.860	5.800	12,723,094
2023-03-14	5.800	5.940	5.770	5.870	5.810	23,972,838
2023-03-13	5.730	5.800	5.700	5.800	5.740	17,002,819
2023-03-10	5.780	5.830	5.730	5.740	5.681	18,657,491
2023-03-09	5.900	5.900	5.800	5.810	5.750	14,473,820
2023-03-08	5.780	5.890	5.780	5.890	5.829	17,279,129
2023-03-07	5.970	5.980	5.800	5.830	5.770	29,049,200
2023-03-06	6.020	6.040	5.950	5.970	5.909	18,599,302
2023-03-03	6.040	6.070	5.980	6.010	5.948	21,945,112
2023-03-02	6.090	6.120	6.040	6.050	5.988	20,110,196
2023-03-01	6.070	6.090	6.030	6.080	6.017	16,204,753
2023-02-28	6.020	6.070	6.000	6.070	6.008	12,254,400
2023-02-27	6.080	6.090	6.000	6.020	5.958	17,097,800
2023-02-24	6.140	6.150	6.070	6.110	6.047	14,845,666
2023-02-23	6.170	6.230	6.110	6.140	6.077	25,563,808
2023-02-22	6.070	6.170	6.050	6.160	6.097	30,507,797
2023-02-21	6.110	6.150	6.040	6.100	6.037	23,472,021
2023-02-20	5.940	6.110	5.940	6.110	6.047	31,096,617
2023-02-17	5.970	6.020	5.930	5.960	5.899	24,796,136
2023-02-16	6.100	6.140	5.880	5.970	5.909	44,409,960
2023-02-15	6.180	6.190	6.090	6.110	6.047	30,743,110
2023-02-14	6.250	6.260	6.140	6.170	6.107	24,417,189
2023-02-13	6.150	6.230	6.120	6.210	6.146	31,906,008
2023-02-10	6.230	6.280	6.130	6.170	6.107	44,760,650
2023-02-09	6.030	6.130	6.010	6.130	6.067	29,814,568
2023-02-08	6.200	6.210	6.050	6.070	6.008	40,927,750
2023-02-07	6.180	6.230	6.130	6.200	6.136	32,068,658

← NewerPage 15 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.