Eternal Asia Supply Chain Management Ltd historical data
| 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 2 · 120 trading days
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.