Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.930 | 5.160 | 4.880 | 5.090 | 5.090 | 88,761,961 |
| 2026-01-20 | 5.040 | 5.060 | 4.920 | 4.970 | 4.970 | 59,084,520 |
| 2026-01-19 | 5.010 | 5.090 | 4.960 | 5.060 | 5.060 | 67,670,719 |
| 2026-01-16 | 5.100 | 5.120 | 4.950 | 4.990 | 4.990 | 89,215,257 |
| 2026-01-15 | 5.130 | 5.190 | 5.020 | 5.070 | 5.070 | 63,698,629 |
| 2026-01-14 | 5.210 | 5.330 | 5.070 | 5.150 | 5.150 | 113,234,794 |
| 2026-01-13 | 5.320 | 5.330 | 5.170 | 5.180 | 5.180 | 100,577,472 |
| 2026-01-12 | 5.190 | 5.350 | 5.190 | 5.300 | 5.300 | 135,430,606 |
| 2026-01-09 | 5.020 | 5.210 | 5.010 | 5.110 | 5.110 | 100,624,400 |
| 2026-01-08 | 4.980 | 5.040 | 4.950 | 5.010 | 5.010 | 51,517,621 |
| 2026-01-07 | 5.060 | 5.130 | 4.980 | 5.000 | 5.000 | 66,486,799 |
| 2026-01-06 | 5.050 | 5.050 | 4.960 | 5.010 | 5.010 | 73,255,352 |
| 2026-01-05 | 4.900 | 5.090 | 4.850 | 5.040 | 5.040 | 112,522,211 |
| 2025-12-31 | 4.790 | 4.820 | 4.730 | 4.760 | 4.760 | 37,627,681 |
| 2025-12-30 | 4.850 | 4.860 | 4.790 | 4.790 | 4.790 | 42,414,176 |
| 2025-12-29 | 4.850 | 4.930 | 4.840 | 4.870 | 4.870 | 69,299,800 |
| 2025-12-26 | 4.850 | 5.020 | 4.820 | 5.000 | 5.000 | 106,391,200 |
| 2025-12-25 | 4.860 | 4.870 | 4.790 | 4.860 | 4.860 | 54,533,400 |
| 2025-12-24 | 4.660 | 4.880 | 4.650 | 4.850 | 4.850 | 83,188,498 |
| 2025-12-23 | 4.730 | 4.810 | 4.660 | 4.690 | 4.690 | 36,611,039 |
| 2025-12-22 | 4.690 | 4.750 | 4.690 | 4.730 | 4.730 | 32,397,098 |
| 2025-12-19 | 4.600 | 4.740 | 4.560 | 4.720 | 4.720 | 53,574,625 |
| 2025-12-18 | 4.540 | 4.610 | 4.520 | 4.550 | 4.550 | 27,663,242 |
| 2025-12-17 | 4.510 | 4.570 | 4.470 | 4.560 | 4.560 | 27,017,537 |
| 2025-12-16 | 4.570 | 4.600 | 4.510 | 4.520 | 4.520 | 26,751,061 |
| 2025-12-15 | 4.550 | 4.620 | 4.500 | 4.580 | 4.580 | 26,320,900 |
| 2025-12-12 | 4.600 | 4.620 | 4.560 | 4.570 | 4.570 | 33,677,216 |
| 2025-12-11 | 4.790 | 4.800 | 4.560 | 4.600 | 4.600 | 70,230,724 |
| 2025-12-10 | 4.780 | 4.820 | 4.740 | 4.790 | 4.790 | 24,365,689 |
| 2025-12-09 | 4.840 | 4.850 | 4.780 | 4.780 | 4.780 | 26,721,680 |
| 2025-12-08 | 4.860 | 4.880 | 4.810 | 4.850 | 4.850 | 36,342,283 |
| 2025-12-05 | 4.740 | 4.810 | 4.680 | 4.800 | 4.800 | 28,597,276 |
| 2025-12-04 | 4.820 | 4.830 | 4.720 | 4.740 | 4.740 | 33,792,805 |
| 2025-12-03 | 4.850 | 4.870 | 4.790 | 4.840 | 4.840 | 33,067,345 |
| 2025-12-02 | 4.880 | 4.890 | 4.810 | 4.830 | 4.830 | 27,046,400 |
| 2025-12-01 | 4.800 | 4.900 | 4.790 | 4.900 | 4.900 | 34,933,557 |
| 2025-11-28 | 4.760 | 4.810 | 4.710 | 4.810 | 4.810 | 32,480,380 |
| 2025-11-27 | 4.810 | 4.840 | 4.760 | 4.760 | 4.760 | 31,097,548 |
| 2025-11-26 | 4.870 | 4.910 | 4.800 | 4.820 | 4.820 | 35,032,621 |
| 2025-11-25 | 4.880 | 4.920 | 4.830 | 4.880 | 4.880 | 39,085,154 |
| 2025-11-24 | 4.800 | 4.900 | 4.780 | 4.880 | 4.880 | 45,904,086 |
| 2025-11-21 | 5.050 | 5.080 | 4.760 | 4.760 | 4.760 | 83,270,144 |
| 2025-11-20 | 5.150 | 5.190 | 5.080 | 5.100 | 5.100 | 37,703,751 |
| 2025-11-19 | 5.250 | 5.280 | 5.080 | 5.110 | 5.110 | 52,597,319 |
| 2025-11-18 | 5.330 | 5.350 | 5.220 | 5.270 | 5.270 | 49,864,402 |
| 2025-11-17 | 5.270 | 5.370 | 5.240 | 5.360 | 5.360 | 65,834,971 |
| 2025-11-14 | 5.360 | 5.420 | 5.270 | 5.280 | 5.280 | 74,036,125 |
| 2025-11-13 | 5.380 | 5.450 | 5.320 | 5.410 | 5.410 | 88,004,233 |
| 2025-11-12 | 5.310 | 5.490 | 5.200 | 5.400 | 5.400 | 116,761,153 |
| 2025-11-11 | 5.290 | 5.380 | 5.270 | 5.310 | 5.310 | 77,907,762 |
| 2025-11-10 | 5.230 | 5.320 | 5.230 | 5.290 | 5.290 | 55,269,410 |
| 2025-11-07 | 5.280 | 5.340 | 5.220 | 5.270 | 5.270 | 71,877,371 |
| 2025-11-06 | 5.240 | 5.320 | 5.180 | 5.290 | 5.290 | 103,459,762 |
| 2025-11-05 | 4.980 | 5.280 | 4.940 | 5.210 | 5.210 | 104,693,875 |
| 2025-11-04 | 5.090 | 5.100 | 5.000 | 5.040 | 5.040 | 51,602,603 |
| 2025-11-03 | 5.090 | 5.140 | 5.050 | 5.110 | 5.110 | 50,541,067 |
| 2025-10-31 | 5.060 | 5.110 | 5.050 | 5.090 | 5.090 | 53,151,002 |
| 2025-10-30 | 5.180 | 5.200 | 5.020 | 5.060 | 5.060 | 94,384,832 |
| 2025-10-29 | 5.200 | 5.260 | 5.120 | 5.260 | 5.260 | 62,923,300 |
| 2025-10-28 | 5.220 | 5.290 | 5.190 | 5.200 | 5.200 | 70,748,371 |
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.