Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.880 | 5.940 | 5.790 | 5.900 | 5.807 | 30,661,969 |
| 2021-11-08 | 5.900 | 5.910 | 5.760 | 5.830 | 5.738 | 28,299,879 |
| 2021-11-05 | 5.970 | 5.980 | 5.830 | 5.850 | 5.757 | 36,570,080 |
| 2021-11-04 | 5.910 | 5.970 | 5.830 | 5.960 | 5.866 | 36,870,708 |
| 2021-11-03 | 5.860 | 5.980 | 5.770 | 5.950 | 5.856 | 43,995,337 |
| 2021-11-02 | 6.080 | 6.100 | 5.750 | 5.820 | 5.728 | 77,850,058 |
| 2021-11-01 | 5.780 | 6.080 | 5.760 | 6.070 | 5.974 | 66,169,530 |
| 2021-10-29 | 5.680 | 5.800 | 5.610 | 5.740 | 5.649 | 42,442,217 |
| 2021-10-28 | 5.800 | 5.840 | 5.570 | 5.620 | 5.531 | 51,096,139 |
| 2021-10-27 | 5.890 | 5.890 | 5.740 | 5.780 | 5.689 | 55,740,849 |
| 2021-10-26 | 6.050 | 6.060 | 5.940 | 6.020 | 5.925 | 43,710,890 |
| 2021-10-25 | 6.030 | 6.140 | 6.010 | 6.090 | 5.994 | 23,901,096 |
| 2021-10-22 | 6.150 | 6.170 | 5.990 | 6.020 | 5.925 | 32,419,838 |
| 2021-10-21 | 6.210 | 6.250 | 6.100 | 6.130 | 6.033 | 27,703,347 |
| 2021-10-20 | 6.320 | 6.320 | 6.140 | 6.200 | 6.102 | 39,785,992 |
| 2021-10-19 | 6.280 | 6.340 | 6.240 | 6.320 | 6.220 | 28,741,754 |
| 2021-10-18 | 6.260 | 6.340 | 6.220 | 6.300 | 6.200 | 27,557,040 |
| 2021-10-15 | 6.350 | 6.410 | 6.240 | 6.290 | 6.191 | 25,956,841 |
| 2021-10-14 | 6.340 | 6.460 | 6.280 | 6.330 | 6.230 | 24,396,546 |
← NewerPage 21 of 21 · 1,219 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.