Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.290	6.300	6.160	6.170	6.107	35,731,994
2023-02-03	6.380	6.400	6.210	6.310	6.245	47,256,601
2023-02-02	6.450	6.460	6.360	6.400	6.334	38,847,744
2023-02-01	6.380	6.430	6.330	6.430	6.364	52,885,101
2023-01-31	6.220	6.470	6.200	6.410	6.344	78,845,156
2023-01-30	6.230	6.360	6.230	6.250	6.186	56,354,950
2023-01-20	6.150	6.220	6.110	6.190	6.126	39,878,348
2023-01-19	6.180	6.190	6.090	6.110	6.047	32,500,199
2023-01-18	6.190	6.300	6.180	6.210	6.146	34,763,150
2023-01-17	6.160	6.230	6.090	6.190	6.126	31,695,350
2023-01-16	6.200	6.240	6.150	6.170	6.107	42,033,998
2023-01-13	6.080	6.250	6.070	6.220	6.156	58,135,252
2023-01-12	6.040	6.130	5.970	6.080	6.017	47,183,736
2023-01-11	6.180	6.220	5.990	6.040	5.978	59,252,495
2023-01-10	6.210	6.240	6.120	6.170	6.107	44,321,219
2023-01-09	6.260	6.350	6.160	6.260	6.196	57,322,724
2023-01-06	6.440	6.440	6.260	6.260	6.196	72,117,646
2023-01-05	6.310	6.500	6.250	6.440	6.374	106,366,839
2023-01-04	6.410	6.450	6.260	6.290	6.225	94,414,985
2023-01-03	6.460	6.550	6.330	6.480	6.413	121,504,094
2022-12-30	6.180	6.550	6.150	6.430	6.364	154,722,216
2022-12-29	6.320	6.350	6.110	6.150	6.087	125,384,333
2022-12-28	6.420	6.720	6.290	6.320	6.255	236,148,479
2022-12-27	5.830	6.360	5.770	6.360	6.295	113,450,237
2022-12-26	5.750	5.870	5.680	5.780	5.721	32,923,959
2022-12-23	5.720	5.920	5.680	5.790	5.730	41,868,029
2022-12-22	5.890	5.970	5.730	5.760	5.701	53,957,376
2022-12-21	5.740	5.930	5.710	5.830	5.770	47,431,170
2022-12-20	5.760	5.760	5.610	5.700	5.641	29,735,119
2022-12-19	5.960	5.990	5.730	5.780	5.721	56,518,808
2022-12-16	6.050	6.200	5.980	6.040	5.978	71,967,984
2022-12-15	6.170	6.380	6.050	6.090	6.027	115,715,487
2022-12-14	5.920	6.210	5.850	6.150	6.087	105,435,276
2022-12-13	5.850	5.970	5.810	5.920	5.859	41,763,870
2022-12-12	5.910	5.940	5.780	5.800	5.740	45,587,317
2022-12-09	6.050	6.070	5.880	5.970	5.909	60,215,735
2022-12-08	6.060	6.180	5.940	6.060	5.998	84,896,248
2022-12-07	5.910	6.090	5.910	6.020	5.958	67,338,801
2022-12-06	5.810	6.110	5.800	5.960	5.899	76,911,840
2022-12-05	5.820	5.930	5.810	5.860	5.800	41,394,805
2022-12-02	5.740	5.830	5.730	5.800	5.740	33,086,990
2022-12-01	5.720	5.890	5.680	5.780	5.721	57,907,796
2022-11-30	5.640	5.690	5.570	5.660	5.602	31,797,739
2022-11-29	5.420	5.700	5.400	5.660	5.602	72,975,831
2022-11-28	5.380	5.390	5.260	5.350	5.295	36,593,603
2022-11-25	5.440	5.470	5.400	5.460	5.404	16,231,218
2022-11-24	5.440	5.510	5.410	5.420	5.364	18,796,534
2022-11-23	5.510	5.530	5.410	5.430	5.374	27,897,134
2022-11-22	5.520	5.650	5.480	5.550	5.493	31,316,077
2022-11-21	5.640	5.650	5.470	5.530	5.473	33,670,948
2022-11-18	5.640	5.730	5.630	5.670	5.612	38,341,041
2022-11-17	5.610	5.620	5.530	5.620	5.562	25,695,474
2022-11-16	5.630	5.710	5.610	5.630	5.572	25,484,199
2022-11-15	5.560	5.650	5.540	5.650	5.592	29,941,459
2022-11-14	5.610	5.650	5.540	5.560	5.503	30,557,034
2022-11-11	5.750	5.790	5.610	5.620	5.562	50,130,742
2022-11-10	5.780	5.820	5.660	5.680	5.622	55,108,278
2022-11-09	5.850	6.000	5.710	5.850	5.790	85,715,203
2022-11-08	5.660	5.660	5.540	5.590	5.532	23,917,923
2022-11-07	5.680	5.710	5.600	5.640	5.582	40,624,038

← NewerPage 16 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.