Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.540	5.660	5.490	5.620	5.531	26,131,978
2022-02-08	5.430	5.560	5.390	5.540	5.452	34,818,533
2022-02-07	5.280	5.460	5.270	5.430	5.344	36,767,004
2022-01-28	5.280	5.330	5.150	5.220	5.137	48,637,037
2022-01-27	5.450	5.550	5.240	5.280	5.197	24,687,648
2022-01-26	5.360	5.500	5.360	5.450	5.364	23,370,377
2022-01-25	5.580	5.620	5.350	5.370	5.285	30,805,605
2022-01-24	5.690	5.730	5.580	5.580	5.492	25,622,355
2022-01-21	5.690	5.770	5.670	5.720	5.630	22,745,916
2022-01-20	5.860	5.890	5.710	5.710	5.620	29,524,857
2022-01-19	5.840	5.940	5.830	5.870	5.777	26,065,810
2022-01-18	5.910	5.920	5.830	5.850	5.757	32,822,026
2022-01-17	6.000	6.030	5.760	5.910	5.817	44,942,396
2022-01-14	6.040	6.150	6.000	6.030	5.935	33,138,400
2022-01-13	6.200	6.260	6.070	6.080	5.984	38,385,432
2022-01-12	6.290	6.380	6.210	6.230	6.131	45,046,673
2022-01-11	6.100	6.530	6.090	6.320	6.220	74,483,823
2022-01-10	6.120	6.190	6.030	6.130	6.033	42,173,470
2022-01-07	6.600	6.600	6.130	6.150	6.053	100,035,314
2022-01-06	6.610	6.790	6.570	6.620	6.515	58,081,899
2022-01-05	6.710	6.860	6.600	6.640	6.535	77,114,719
2022-01-04	6.640	6.770	6.590	6.690	6.584	55,430,750
2021-12-31	6.620	6.750	6.590	6.620	6.515	47,722,591
2021-12-30	6.500	6.640	6.450	6.570	6.466	45,838,934
2021-12-29	6.460	6.740	6.420	6.560	6.456	68,600,717
2021-12-28	6.660	6.670	6.420	6.460	6.358	66,227,190
2021-12-27	6.470	6.720	6.370	6.700	6.594	90,077,952
2021-12-24	6.330	6.530	6.330	6.470	6.368	66,416,646
2021-12-23	6.360	6.410	6.340	6.350	6.250	30,745,903
2021-12-22	6.480	6.520	6.400	6.410	6.309	31,822,198
2021-12-21	6.400	6.470	6.320	6.470	6.368	37,684,433
2021-12-20	6.480	6.540	6.340	6.390	6.289	41,162,017
2021-12-17	6.570	6.570	6.420	6.470	6.368	39,846,881
2021-12-16	6.480	6.600	6.350	6.570	6.466	47,437,087
2021-12-15	6.620	6.630	6.450	6.470	6.368	53,165,123
2021-12-14	6.530	6.780	6.480	6.640	6.535	72,971,557
2021-12-13	6.410	6.850	6.410	6.570	6.466	94,193,777
2021-12-10	6.220	6.500	6.180	6.380	6.279	69,432,031
2021-12-09	6.260	6.280	6.170	6.210	6.112	38,644,173
2021-12-08	6.110	6.290	6.100	6.260	6.161	56,058,414
2021-12-07	6.200	6.200	5.960	6.100	6.004	40,947,298
2021-12-06	6.110	6.300	6.100	6.130	6.033	55,163,776
2021-12-03	6.140	6.210	6.100	6.160	6.063	36,042,981
2021-12-02	6.210	6.370	6.090	6.100	6.004	52,591,537
2021-12-01	6.220	6.250	6.180	6.200	6.102	34,956,234
2021-11-30	6.310	6.320	6.150	6.210	6.112	36,416,148
2021-11-29	6.200	6.350	6.110	6.270	6.171	46,244,877
2021-11-26	6.110	6.320	6.110	6.280	6.181	53,197,522
2021-11-25	6.210	6.270	6.080	6.090	5.994	45,477,101
2021-11-24	6.300	6.390	6.190	6.220	6.122	54,845,992
2021-11-23	6.110	6.290	6.070	6.290	6.191	66,130,432
2021-11-22	6.120	6.170	6.030	6.140	6.043	42,143,769
2021-11-19	6.030	6.140	5.930	6.120	6.023	53,464,209
2021-11-18	5.780	6.250	5.750	5.990	5.895	93,842,447
2021-11-17	5.700	5.790	5.670	5.780	5.689	20,668,934
2021-11-16	5.850	5.850	5.720	5.750	5.659	31,516,829
2021-11-15	5.840	5.860	5.730	5.840	5.748	26,726,506
2021-11-12	5.880	5.900	5.790	5.850	5.757	29,279,093
2021-11-11	5.810	5.920	5.790	5.820	5.728	26,542,970
2021-11-10	5.900	5.900	5.710	5.830	5.738	31,138,406

← NewerPage 20 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.