Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.410 | 5.580 | 5.390 | 5.550 | 5.493 | 39,583,030 |
| 2022-11-03 | 5.450 | 5.610 | 5.420 | 5.450 | 5.394 | 36,518,141 |
| 2022-11-02 | 5.370 | 5.470 | 5.350 | 5.420 | 5.364 | 26,019,277 |
| 2022-11-01 | 5.240 | 5.430 | 5.210 | 5.400 | 5.344 | 33,042,274 |
| 2022-10-31 | 5.110 | 5.300 | 5.100 | 5.220 | 5.166 | 23,648,230 |
| 2022-10-28 | 5.400 | 5.420 | 5.130 | 5.140 | 5.087 | 44,614,165 |
| 2022-10-27 | 5.470 | 5.510 | 5.430 | 5.430 | 5.374 | 23,082,766 |
| 2022-10-26 | 5.250 | 5.500 | 5.250 | 5.430 | 5.374 | 36,548,811 |
| 2022-10-25 | 5.320 | 5.370 | 5.140 | 5.240 | 5.186 | 33,843,152 |
| 2022-10-24 | 5.530 | 5.590 | 5.310 | 5.340 | 5.285 | 28,994,519 |
| 2022-10-21 | 5.550 | 5.620 | 5.500 | 5.520 | 5.463 | 29,774,663 |
| 2022-10-20 | 5.660 | 5.750 | 5.590 | 5.600 | 5.542 | 34,071,352 |
| 2022-10-19 | 5.610 | 5.720 | 5.550 | 5.620 | 5.562 | 31,354,295 |
| 2022-10-18 | 5.680 | 5.770 | 5.600 | 5.650 | 5.592 | 37,916,793 |
| 2022-10-17 | 5.520 | 5.670 | 5.480 | 5.650 | 5.592 | 33,315,634 |
| 2022-10-14 | 5.350 | 5.600 | 5.330 | 5.530 | 5.473 | 42,820,969 |
| 2022-10-13 | 5.320 | 5.370 | 5.260 | 5.320 | 5.265 | 21,407,933 |
| 2022-10-12 | 5.260 | 5.380 | 5.140 | 5.370 | 5.315 | 28,033,051 |
| 2022-10-11 | 5.230 | 5.280 | 5.180 | 5.270 | 5.216 | 17,421,591 |
| 2022-10-10 | 5.520 | 5.530 | 5.170 | 5.200 | 5.146 | 33,890,037 |
| 2022-09-30 | 5.620 | 5.620 | 5.520 | 5.520 | 5.463 | 16,992,069 |
| 2022-09-29 | 5.660 | 5.680 | 5.580 | 5.590 | 5.532 | 17,413,529 |
| 2022-09-28 | 5.730 | 5.790 | 5.580 | 5.630 | 5.572 | 27,156,180 |
| 2022-09-27 | 5.630 | 5.790 | 5.580 | 5.790 | 5.730 | 30,161,254 |
| 2022-09-26 | 5.710 | 5.790 | 5.620 | 5.630 | 5.572 | 30,602,561 |
| 2022-09-23 | 5.830 | 5.880 | 5.670 | 5.800 | 5.740 | 38,673,040 |
| 2022-09-22 | 5.780 | 5.900 | 5.760 | 5.790 | 5.730 | 24,015,307 |
| 2022-09-21 | 5.700 | 5.880 | 5.580 | 5.840 | 5.780 | 44,282,468 |
| 2022-09-20 | 5.740 | 5.790 | 5.700 | 5.720 | 5.661 | 24,258,398 |
| 2022-09-19 | 5.830 | 5.850 | 5.670 | 5.710 | 5.651 | 40,296,053 |
| 2022-09-16 | 6.200 | 6.220 | 5.870 | 5.870 | 5.810 | 62,099,235 |
| 2022-09-15 | 6.130 | 6.310 | 6.060 | 6.200 | 6.136 | 78,903,382 |
| 2022-09-14 | 6.210 | 6.270 | 6.100 | 6.110 | 6.047 | 70,729,580 |
| 2022-09-13 | 6.130 | 6.620 | 6.100 | 6.370 | 6.304 | 119,562,925 |
| 2022-09-09 | 6.080 | 6.170 | 5.960 | 6.130 | 6.067 | 40,948,009 |
| 2022-09-08 | 6.050 | 6.140 | 6.010 | 6.080 | 6.017 | 40,744,451 |
| 2022-09-07 | 6.110 | 6.120 | 6.020 | 6.030 | 5.968 | 40,208,571 |
| 2022-09-06 | 5.810 | 6.090 | 5.790 | 6.060 | 5.998 | 68,524,891 |
| 2022-09-05 | 5.860 | 5.870 | 5.770 | 5.800 | 5.740 | 24,546,928 |
| 2022-09-02 | 5.830 | 5.890 | 5.810 | 5.860 | 5.800 | 24,222,104 |
| 2022-09-01 | 5.860 | 5.890 | 5.800 | 5.860 | 5.800 | 24,468,369 |
| 2022-08-31 | 6.070 | 6.070 | 5.820 | 5.860 | 5.800 | 58,323,322 |
| 2022-08-30 | 5.950 | 6.210 | 5.950 | 6.100 | 6.037 | 90,341,422 |
| 2022-08-29 | 5.820 | 5.980 | 5.770 | 5.970 | 5.909 | 35,493,100 |
| 2022-08-26 | 5.950 | 6.010 | 5.870 | 5.900 | 5.839 | 28,307,983 |
| 2022-08-25 | 5.880 | 5.950 | 5.770 | 5.910 | 5.849 | 29,727,077 |
| 2022-08-24 | 6.080 | 6.090 | 5.850 | 5.870 | 5.810 | 44,743,998 |
| 2022-08-23 | 6.160 | 6.180 | 6.030 | 6.060 | 5.998 | 32,743,455 |
| 2022-08-22 | 5.900 | 6.120 | 5.860 | 6.100 | 6.037 | 53,049,305 |
| 2022-08-19 | 6.060 | 6.080 | 5.920 | 5.920 | 5.859 | 40,605,713 |
| 2022-08-18 | 6.180 | 6.180 | 5.970 | 6.050 | 5.988 | 53,814,445 |
| 2022-08-17 | 6.190 | 6.340 | 6.080 | 6.150 | 6.087 | 47,676,777 |
| 2022-08-16 | 6.210 | 6.230 | 6.130 | 6.160 | 6.097 | 35,986,083 |
| 2022-08-15 | 6.170 | 6.340 | 6.120 | 6.250 | 6.186 | 47,765,674 |
| 2022-08-12 | 6.170 | 6.370 | 6.150 | 6.210 | 6.146 | 42,936,712 |
| 2022-08-11 | 6.070 | 6.170 | 6.060 | 6.160 | 6.097 | 39,927,815 |
| 2022-08-10 | 6.080 | 6.130 | 6.010 | 6.070 | 6.008 | 30,282,298 |
| 2022-08-09 | 6.120 | 6.190 | 6.070 | 6.090 | 6.027 | 36,752,600 |
| 2022-08-08 | 6.080 | 6.150 | 6.050 | 6.130 | 6.067 | 24,670,419 |
| 2022-08-05 | 6.130 | 6.170 | 6.010 | 6.140 | 6.077 | 35,587,237 |
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.