Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.000	6.170	5.980	6.160	6.097	53,966,010
2022-08-03	5.870	6.130	5.870	5.950	5.889	65,636,549
2022-08-02	6.350	6.370	5.830	5.890	5.829	121,193,931
2022-08-01	6.400	6.520	6.350	6.450	6.384	41,244,121
2022-07-29	6.660	6.670	6.440	6.480	6.413	66,270,607
2022-07-28	6.680	6.790	6.630	6.650	6.582	52,366,834
2022-07-27	6.870	6.890	6.610	6.660	6.591	80,253,231
2022-07-26	6.910	7.050	6.820	6.900	6.829	87,539,891
2022-07-25	6.740	7.000	6.700	6.960	6.888	125,303,168
2022-07-22	6.590	6.780	6.580	6.650	6.582	51,469,087
2022-07-21	6.760	6.890	6.580	6.580	6.512	63,140,670
2022-07-20	6.700	6.880	6.640	6.760	6.690	79,160,107
2022-07-19	6.520	6.720	6.500	6.670	6.601	68,015,859
2022-07-18	6.300	6.530	6.200	6.500	6.433	83,115,454
2022-07-15	6.650	6.720	6.510	6.510	6.443	65,605,323
2022-07-14	6.800	6.860	6.640	6.720	6.651	72,284,831
2022-07-13	6.510	6.900	6.510	6.860	6.789	112,699,307
2022-07-12	6.610	6.620	6.400	6.480	6.413	62,065,512
2022-07-11	6.640	6.780	6.570	6.620	6.552	57,795,951
2022-07-08	6.710	6.820	6.660	6.660	6.591	55,381,532
2022-07-07	6.630	6.850	6.600	6.700	6.631	89,614,027
2022-07-06	6.980	7.000	6.480	6.590	6.522	149,143,924
2022-07-05	7.190	7.220	6.940	7.020	6.948	90,561,432
2022-07-04	7.000	7.270	6.880	7.150	7.076	109,791,783
2022-07-01	7.210	7.280	6.970	7.010	6.938	123,073,935
2022-06-30	6.890	7.370	6.890	7.210	7.136	188,773,379
2022-06-29	7.100	7.150	6.870	6.890	6.819	120,485,698
2022-06-28	7.040	7.280	6.970	7.150	7.076	142,917,688
2022-06-27	7.070	7.310	7.070	7.090	7.017	127,398,731
2022-06-24	7.090	7.250	7.010	7.090	7.017	119,673,530
2022-06-23	6.930	7.250	6.860	7.170	7.057	137,428,416
2022-06-22	7.180	7.210	6.950	6.980	6.870	92,060,932
2022-06-21	7.350	7.350	7.030	7.130	7.017	127,212,211
2022-06-20	7.200	7.450	7.120	7.360	7.244	141,476,910
2022-06-17	7.120	7.250	7.030	7.160	7.047	126,316,049
2022-06-16	7.210	7.400	7.110	7.160	7.047	160,561,243
2022-06-15	7.680	7.690	7.110	7.160	7.047	247,684,242
2022-06-14	7.880	8.070	7.520	7.750	7.627	192,281,319
2022-06-13	8.000	8.230	7.870	8.030	7.903	167,931,252
2022-06-10	7.680	8.140	7.680	8.020	7.893	193,856,061
2022-06-09	8.400	8.470	7.650	7.690	7.568	292,270,027
2022-06-08	8.590	8.790	8.220	8.480	8.346	233,719,424
2022-06-07	8.520	8.860	8.430	8.690	8.553	279,154,184
2022-06-06	9.340	9.370	8.570	8.570	8.434	402,168,357
2022-06-02	8.740	9.520	8.490	9.520	9.369	448,847,121
2022-06-01	8.350	8.890	8.290	8.650	8.513	320,543,770
2022-05-31	8.050	8.580	7.770	8.300	8.169	312,029,177
2022-05-30	8.080	8.290	7.800	8.130	8.001	248,942,586
2022-05-27	7.660	8.130	7.660	8.000	7.873	279,316,593
2022-05-26	7.750	7.950	7.600	7.680	7.559	248,808,316
2022-05-25	8.020	8.100	7.590	7.590	7.470	385,130,560
2022-05-24	9.190	9.190	8.430	8.430	8.297	266,779,100
2022-05-23	8.600	9.370	8.510	9.370	9.222	561,112,481
2022-05-20	8.050	9.020	8.050	8.520	8.385	478,495,212
2022-05-19	8.000	8.320	7.690	8.200	8.070	353,814,611
2022-05-18	8.800	8.850	7.840	7.920	7.795	451,143,872
2022-05-17	7.800	8.580	7.480	8.580	8.444	332,188,933
2022-05-16	7.990	8.220	7.260	7.800	7.677	507,301,937
2022-05-13	7.650	7.650	7.440	7.650	7.529	137,577,242
2022-05-12	6.210	6.950	6.150	6.950	6.840	236,126,209

← NewerPage 18 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.