Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.770 | 5.790 | 5.650 | 5.700 | 5.700 | 85,579,203 |
| 2026-04-23 | 5.960 | 5.990 | 5.740 | 5.810 | 5.810 | 114,710,398 |
| 2026-04-22 | 5.980 | 6.090 | 5.780 | 6.020 | 6.020 | 151,293,109 |
| 2026-04-21 | 6.180 | 6.190 | 5.970 | 6.010 | 6.010 | 132,047,203 |
| 2026-04-20 | 6.140 | 6.380 | 6.080 | 6.220 | 6.220 | 210,639,594 |
| 2026-04-17 | 5.940 | 6.480 | 5.860 | 6.120 | 6.120 | 308,952,094 |
| 2026-04-16 | 5.970 | 6.000 | 5.830 | 5.900 | 5.900 | 134,085,594 |
| 2026-04-15 | 5.930 | 6.130 | 5.850 | 6.020 | 6.020 | 169,422,203 |
| 2026-04-14 | 5.850 | 6.070 | 5.760 | 5.920 | 5.920 | 197,681,406 |
| 2026-04-13 | 5.750 | 5.840 | 5.400 | 5.730 | 5.730 | 207,829,906 |
| 2026-04-10 | 5.750 | 5.880 | 5.690 | 5.750 | 5.750 | 126,934,094 |
| 2026-04-09 | 5.800 | 5.820 | 5.700 | 5.730 | 5.730 | 112,181,906 |
| 2026-04-08 | 5.700 | 5.900 | 5.640 | 5.840 | 5.840 | 198,274,500 |
| 2026-04-07 | 5.200 | 5.740 | 5.140 | 5.640 | 5.640 | 217,659,297 |
| 2026-04-03 | 5.320 | 5.520 | 5.040 | 5.220 | 5.220 | 134,620,000 |
| 2026-04-02 | 5.620 | 5.620 | 5.360 | 5.380 | 5.380 | 115,129,297 |
| 2026-04-01 | 5.700 | 5.750 | 5.540 | 5.660 | 5.660 | 152,168,188 |
| 2026-03-31 | 5.500 | 5.780 | 5.460 | 5.740 | 5.740 | 209,424,500 |
| 2026-03-30 | 5.520 | 5.600 | 5.380 | 5.540 | 5.540 | 122,448,203 |
| 2026-03-27 | 5.560 | 5.700 | 5.520 | 5.600 | 5.600 | 146,219,500 |
| 2026-03-26 | 5.430 | 5.760 | 5.400 | 5.660 | 5.660 | 232,216,609 |
| 2026-03-25 | 5.420 | 5.550 | 5.340 | 5.490 | 5.490 | 154,147,812 |
| 2026-03-24 | 5.280 | 5.430 | 5.130 | 5.410 | 5.410 | 173,129,500 |
| 2026-03-23 | 5.230 | 5.360 | 5.130 | 5.180 | 5.180 | 137,739,906 |
| 2026-03-20 | 5.280 | 5.540 | 5.220 | 5.370 | 5.370 | 188,219,016 |
| 2026-03-19 | 5.310 | 5.330 | 5.210 | 5.250 | 5.250 | 80,721,641 |
| 2026-03-18 | 5.380 | 5.470 | 5.300 | 5.400 | 5.400 | 112,308,797 |
| 2026-03-17 | 5.420 | 5.490 | 5.270 | 5.290 | 5.290 | 121,929,602 |
| 2026-03-16 | 5.180 | 5.390 | 5.150 | 5.390 | 5.390 | 126,263,797 |
| 2026-03-13 | 5.280 | 5.300 | 5.150 | 5.160 | 5.160 | 66,006,500 |
| 2026-03-12 | 5.210 | 5.300 | 5.170 | 5.260 | 5.260 | 70,552,680 |
| 2026-03-11 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 65,250,738 |
| 2026-03-10 | 5.150 | 5.280 | 5.140 | 5.220 | 5.220 | 74,056,578 |
| 2026-03-09 | 5.030 | 5.130 | 4.960 | 5.110 | 5.110 | 61,159,566 |
| 2026-03-06 | 4.950 | 5.100 | 4.920 | 5.080 | 5.080 | 54,027,512 |
| 2026-03-05 | 4.910 | 5.020 | 4.890 | 4.980 | 4.980 | 70,545,133 |
| 2026-03-04 | 4.830 | 4.930 | 4.800 | 4.830 | 4.830 | 60,395,992 |
| 2026-03-03 | 5.130 | 5.160 | 4.880 | 4.900 | 4.900 | 86,620,781 |
| 2026-03-02 | 5.100 | 5.180 | 5.000 | 5.130 | 5.130 | 96,260,641 |
| 2026-02-27 | 5.160 | 5.260 | 5.140 | 5.230 | 5.230 | 61,948,672 |
| 2026-02-26 | 5.310 | 5.340 | 5.160 | 5.200 | 5.200 | 75,725,109 |
| 2026-02-25 | 5.160 | 5.310 | 5.150 | 5.250 | 5.250 | 91,090,898 |
| 2026-02-24 | 5.150 | 5.200 | 5.130 | 5.160 | 5.160 | 61,192,180 |
| 2026-02-13 | 5.150 | 5.180 | 5.080 | 5.080 | 5.080 | 57,460,301 |
| 2026-02-12 | 5.180 | 5.230 | 5.120 | 5.140 | 5.140 | 50,342,199 |
| 2026-02-11 | 5.180 | 5.230 | 5.150 | 5.160 | 5.160 | 48,960,871 |
| 2026-02-10 | 5.270 | 5.280 | 5.180 | 5.200 | 5.200 | 57,877,969 |
| 2026-02-09 | 5.280 | 5.330 | 5.230 | 5.270 | 5.270 | 69,204,992 |
| 2026-02-06 | 5.170 | 5.260 | 5.100 | 5.190 | 5.190 | 84,158,641 |
| 2026-02-05 | 5.340 | 5.360 | 5.200 | 5.210 | 5.210 | 95,688,969 |
| 2026-02-04 | 5.490 | 5.500 | 5.290 | 5.360 | 5.360 | 164,091,906 |
| 2026-02-03 | 5.510 | 5.600 | 5.440 | 5.560 | 5.560 | 189,830,703 |
| 2026-02-02 | 5.610 | 5.770 | 5.450 | 5.450 | 5.450 | 302,128,000 |
| 2026-01-30 | 6.090 | 6.410 | 6.060 | 6.060 | 6.060 | 365,376,719 |
| 2026-01-29 | 6.130 | 6.130 | 5.820 | 5.830 | 5.830 | 239,115,703 |
| 2026-01-28 | 5.880 | 6.260 | 5.830 | 6.190 | 6.190 | 297,987,406 |
| 2026-01-27 | 5.670 | 6.130 | 5.670 | 5.880 | 5.880 | 267,410,219 |
| 2026-01-26 | 5.850 | 6.000 | 5.710 | 5.760 | 5.760 | 267,486,312 |
| 2026-01-23 | 5.650 | 6.050 | 5.540 | 5.720 | 5.720 | 421,744,000 |
| 2026-01-22 | 5.130 | 5.600 | 5.090 | 5.600 | 5.600 | 86,242,031 |
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.