Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.150 | 6.590 | 6.040 | 6.320 | 6.220 | 238,708,522 |
| 2022-05-10 | 6.020 | 6.560 | 5.930 | 6.200 | 6.102 | 282,946,203 |
| 2022-05-09 | 5.800 | 6.020 | 5.470 | 6.020 | 5.925 | 188,794,267 |
| 2022-05-06 | 5.100 | 5.590 | 5.020 | 5.470 | 5.384 | 117,469,738 |
| 2022-05-05 | 5.000 | 5.260 | 5.000 | 5.220 | 5.137 | 82,089,533 |
| 2022-04-29 | 4.660 | 5.000 | 4.660 | 4.950 | 4.872 | 86,364,764 |
| 2022-04-28 | 4.650 | 4.980 | 4.630 | 4.760 | 4.685 | 113,195,744 |
| 2022-04-27 | 4.760 | 4.790 | 4.450 | 4.640 | 4.567 | 124,868,018 |
| 2022-04-26 | 5.040 | 5.310 | 4.880 | 4.940 | 4.862 | 92,768,492 |
| 2022-04-25 | 5.220 | 5.470 | 4.950 | 5.110 | 5.029 | 108,979,214 |
| 2022-04-22 | 5.500 | 5.760 | 5.290 | 5.310 | 5.226 | 103,439,750 |
| 2022-04-21 | 5.530 | 5.780 | 5.360 | 5.620 | 5.531 | 137,752,384 |
| 2022-04-20 | 5.550 | 5.680 | 5.460 | 5.570 | 5.482 | 107,841,818 |
| 2022-04-19 | 5.510 | 5.690 | 5.410 | 5.640 | 5.551 | 135,692,439 |
| 2022-04-18 | 5.060 | 5.610 | 5.020 | 5.490 | 5.403 | 143,022,364 |
| 2022-04-15 | 5.320 | 5.330 | 5.100 | 5.100 | 5.019 | 89,443,882 |
| 2022-04-14 | 5.320 | 5.590 | 5.280 | 5.420 | 5.334 | 132,406,001 |
| 2022-04-13 | 5.230 | 5.700 | 5.230 | 5.440 | 5.354 | 197,463,678 |
| 2022-04-12 | 5.210 | 5.310 | 5.000 | 5.230 | 5.147 | 141,446,105 |
| 2022-04-11 | 5.540 | 5.540 | 5.260 | 5.310 | 5.226 | 134,525,939 |
| 2022-04-08 | 5.010 | 5.070 | 4.850 | 5.040 | 4.960 | 32,906,762 |
| 2022-04-07 | 5.180 | 5.190 | 5.010 | 5.010 | 4.931 | 36,944,369 |
| 2022-04-06 | 5.020 | 5.240 | 4.990 | 5.180 | 5.098 | 58,730,906 |
| 2022-04-01 | 4.880 | 5.000 | 4.850 | 4.990 | 4.911 | 28,473,291 |
| 2022-03-31 | 4.850 | 4.960 | 4.850 | 4.890 | 4.813 | 23,184,742 |
| 2022-03-30 | 4.850 | 4.890 | 4.770 | 4.890 | 4.813 | 26,983,780 |
| 2022-03-29 | 4.870 | 4.880 | 4.790 | 4.830 | 4.754 | 18,885,711 |
| 2022-03-28 | 4.870 | 4.930 | 4.730 | 4.880 | 4.803 | 22,401,575 |
| 2022-03-25 | 4.870 | 5.010 | 4.810 | 4.880 | 4.803 | 33,202,719 |
| 2022-03-24 | 4.860 | 4.960 | 4.800 | 4.830 | 4.754 | 23,969,392 |
| 2022-03-23 | 4.890 | 4.920 | 4.830 | 4.890 | 4.813 | 18,951,511 |
| 2022-03-22 | 4.900 | 4.930 | 4.840 | 4.890 | 4.813 | 21,130,814 |
| 2022-03-21 | 4.960 | 4.980 | 4.840 | 4.920 | 4.842 | 24,630,653 |
| 2022-03-18 | 4.820 | 4.940 | 4.760 | 4.920 | 4.842 | 26,333,233 |
| 2022-03-17 | 4.810 | 4.890 | 4.780 | 4.800 | 4.724 | 28,216,410 |
| 2022-03-16 | 4.680 | 4.780 | 4.520 | 4.760 | 4.685 | 41,635,580 |
| 2022-03-15 | 4.920 | 4.930 | 4.550 | 4.570 | 4.498 | 43,496,114 |
| 2022-03-14 | 5.030 | 5.110 | 4.910 | 4.920 | 4.842 | 26,735,706 |
| 2022-03-11 | 5.000 | 5.100 | 4.860 | 5.090 | 5.010 | 33,651,986 |
| 2022-03-10 | 5.070 | 5.180 | 5.030 | 5.060 | 4.980 | 31,457,147 |
| 2022-03-09 | 5.050 | 5.090 | 4.740 | 4.970 | 4.891 | 38,347,515 |
| 2022-03-08 | 5.220 | 5.290 | 4.970 | 5.020 | 4.941 | 38,563,088 |
| 2022-03-07 | 5.310 | 5.360 | 5.200 | 5.230 | 5.147 | 32,010,984 |
| 2022-03-04 | 5.430 | 5.450 | 5.330 | 5.350 | 5.265 | 27,073,829 |
| 2022-03-03 | 5.430 | 5.530 | 5.420 | 5.460 | 5.374 | 32,445,354 |
| 2022-03-02 | 5.400 | 5.510 | 5.390 | 5.420 | 5.334 | 25,005,300 |
| 2022-03-01 | 5.440 | 5.560 | 5.390 | 5.450 | 5.364 | 38,137,961 |
| 2022-02-28 | 5.410 | 5.450 | 5.250 | 5.390 | 5.305 | 32,555,084 |
| 2022-02-25 | 5.350 | 5.430 | 5.300 | 5.320 | 5.236 | 35,255,399 |
| 2022-02-24 | 5.470 | 5.500 | 5.160 | 5.240 | 5.157 | 49,418,215 |
| 2022-02-23 | 5.580 | 5.610 | 5.440 | 5.500 | 5.413 | 36,387,084 |
| 2022-02-22 | 5.670 | 5.680 | 5.490 | 5.520 | 5.433 | 23,934,100 |
| 2022-02-21 | 5.550 | 5.680 | 5.540 | 5.670 | 5.580 | 23,874,690 |
| 2022-02-18 | 5.530 | 5.550 | 5.450 | 5.540 | 5.452 | 21,323,685 |
| 2022-02-17 | 5.600 | 5.600 | 5.500 | 5.530 | 5.443 | 17,515,839 |
| 2022-02-16 | 5.560 | 5.650 | 5.540 | 5.570 | 5.482 | 17,967,542 |
| 2022-02-15 | 5.540 | 5.560 | 5.460 | 5.540 | 5.452 | 18,261,017 |
| 2022-02-14 | 5.560 | 5.620 | 5.500 | 5.540 | 5.452 | 19,526,216 |
| 2022-02-11 | 5.630 | 5.640 | 5.560 | 5.600 | 5.511 | 19,457,637 |
| 2022-02-10 | 5.620 | 5.670 | 5.570 | 5.640 | 5.551 | 19,734,271 |
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.