Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.360	4.430	4.330	4.410	4.410	41,473,863
2026-07-22	4.480	4.500	4.350	4.360	4.360	51,993,992
2026-07-21	4.340	4.520	4.240	4.500	4.500	73,249,508
2026-07-20	4.490	4.570	4.280	4.350	4.350	66,589,508
2026-07-17	4.650	4.700	4.450	4.480	4.480	64,023,773
2026-07-16	4.600	4.730	4.560	4.680	4.680	46,920,730
2026-07-15	4.650	4.710	4.550	4.630	4.630	47,605,945
2026-07-14	4.500	4.660	4.420	4.650	4.650	58,404,043
2026-07-13	4.820	4.880	4.490	4.520	4.520	75,580,219
2026-07-10	4.720	5.120	4.660	4.850	4.850	114,610,109
2026-07-09	4.580	4.740	4.450	4.700	4.700	69,185,438
2026-07-08	4.630	4.660	4.510	4.590	4.590	56,215,473
2026-07-07	4.780	4.800	4.630	4.660	4.660	50,930,781
2026-07-06	5.020	5.080	4.760	4.790	4.790	72,230,977
2026-07-03	5.000	5.110	4.900	4.960	4.960	76,161,594
2026-07-02	5.310	5.350	5.110	5.130	5.130	111,480,508
2026-07-01	5.440	5.680	5.380	5.430	5.430	115,341,242
2026-06-30	5.250	5.360	5.110	5.330	5.330	84,048,039
2026-06-29	5.570	5.600	5.140	5.240	5.240	127,342,734
2026-06-26	5.350	5.850	5.260	5.650	5.650	168,520,094
2026-06-25	5.420	5.770	5.290	5.520	5.520	122,383,477
2026-06-24	5.410	5.440	5.280	5.350	5.350	78,651,148
2026-06-23	5.490	5.650	5.410	5.450	5.450	91,207,547
2026-06-22	5.670	5.700	5.340	5.480	5.480	109,008,141
2026-06-18	5.610	5.750	5.540	5.670	5.670	90,511,312
2026-06-17	5.730	5.850	5.580	5.670	5.670	109,079,203
2026-06-16	5.400	5.770	5.390	5.670	5.670	150,985,203
2026-06-15	5.310	5.450	5.290	5.430	5.430	91,062,383
2026-06-12	5.560	5.600	5.270	5.320	5.320	111,643,508
2026-06-11	5.620	5.790	5.410	5.440	5.440	123,585,297
2026-06-10	6.170	6.210	5.660	5.720	5.720	155,774,406
2026-06-09	6.500	6.550	6.170	6.270	6.270	132,302,641
2026-06-08	6.790	6.930	6.310	6.400	6.400	220,785,797
2026-06-05	6.520	7.010	6.400	7.010	7.010	204,071,297
2026-06-04	6.250	6.410	6.180	6.370	6.370	119,731,102
2026-06-03	6.110	6.420	6.090	6.240	6.240	142,952,188
2026-06-02	6.150	6.220	5.970	6.140	6.140	102,565,398
2026-06-01	6.150	6.230	6.000	6.110	6.110	82,660,945
2026-05-29	6.430	6.460	6.080	6.150	6.150	137,823,703
2026-05-28	6.620	6.700	6.290	6.430	6.430	154,197,594
2026-05-27	6.800	7.020	6.400	6.480	6.480	143,589,109
2026-05-26	6.940	6.940	6.590	6.690	6.690	113,864,492
2026-05-25	7.020	7.050	6.810	6.950	6.950	114,466,094
2026-05-22	6.760	7.100	6.750	6.940	6.940	160,878,797
2026-05-21	7.310	7.450	6.630	6.680	6.680	223,999,109
2026-05-20	7.280	7.440	7.130	7.240	7.240	148,522,500
2026-05-19	7.200	7.520	7.160	7.360	7.360	162,163,109
2026-05-18	7.140	7.340	7.000	7.250	7.250	165,450,297
2026-05-15	7.490	7.660	7.110	7.170	7.170	267,312,000
2026-05-14	7.680	7.930	7.480	7.510	7.510	366,415,281
2026-05-13	6.900	7.620	6.850	7.620	7.620	266,606,906
2026-05-12	7.080	7.140	6.910	6.930	6.930	238,552,297
2026-05-11	7.110	7.450	7.050	7.180	7.180	344,842,094
2026-05-08	6.790	6.990	6.520	6.830	6.830	440,337,531
2026-05-07	5.980	6.500	5.930	6.500	6.500	142,812,000
2026-05-06	5.650	5.980	5.650	5.910	5.910	131,519,109
2026-04-30	5.750	5.780	5.520	5.590	5.590	94,163,609
2026-04-29	5.570	5.900	5.540	5.760	5.760	91,962,961
2026-04-28	5.740	5.750	5.550	5.630	5.630	77,276,336
2026-04-27	5.700	5.740	5.580	5.720	5.720	78,439,742

← NewerPage 2 of 5 · 242 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.