Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.190 | 5.340 | 5.190 | 5.290 | 5.290 | 123,893,707 |
| 2025-10-24 | 5.140 | 5.240 | 5.090 | 5.130 | 5.130 | 98,934,082 |
| 2025-10-23 | 5.230 | 5.350 | 5.100 | 5.180 | 5.180 | 180,021,189 |
| 2025-10-22 | 5.030 | 5.040 | 4.920 | 4.980 | 4.980 | 67,265,200 |
| 2025-10-21 | 4.980 | 5.120 | 4.950 | 5.100 | 5.100 | 56,904,337 |
| 2025-10-20 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 44,617,061 |
| 2025-10-17 | 5.030 | 5.130 | 4.880 | 4.910 | 4.910 | 64,201,833 |
| 2025-10-16 | 5.170 | 5.170 | 5.030 | 5.050 | 5.050 | 60,328,902 |
| 2025-10-15 | 5.130 | 5.190 | 5.070 | 5.180 | 5.180 | 53,886,600 |
| 2025-10-14 | 5.210 | 5.320 | 5.090 | 5.120 | 5.120 | 81,357,006 |
| 2025-10-13 | 5.080 | 5.190 | 4.970 | 5.180 | 5.180 | 95,395,528 |
| 2025-10-10 | 5.440 | 5.440 | 5.330 | 5.340 | 5.340 | 97,004,551 |
| 2025-10-09 | 5.360 | 5.500 | 5.360 | 5.460 | 5.460 | 141,002,584 |
| 2025-09-30 | 5.250 | 5.330 | 5.180 | 5.270 | 5.270 | 101,612,690 |
| 2025-09-29 | 5.140 | 5.220 | 5.060 | 5.220 | 5.220 | 85,680,850 |
| 2025-09-26 | 5.250 | 5.260 | 5.110 | 5.110 | 5.110 | 69,151,976 |
| 2025-09-25 | 5.290 | 5.380 | 5.170 | 5.170 | 5.170 | 111,330,548 |
| 2025-09-24 | 5.230 | 5.370 | 5.180 | 5.310 | 5.310 | 129,096,952 |
| 2025-09-23 | 5.240 | 5.290 | 5.110 | 5.230 | 5.230 | 152,003,164 |
| 2025-09-22 | 5.360 | 5.390 | 5.200 | 5.240 | 5.240 | 163,963,529 |
| 2025-09-19 | 5.520 | 5.830 | 5.370 | 5.390 | 5.390 | 238,852,039 |
| 2025-09-18 | 5.660 | 5.930 | 5.500 | 5.570 | 5.570 | 324,226,415 |
| 2025-09-17 | 5.980 | 6.200 | 5.680 | 5.750 | 5.750 | 449,778,801 |
| 2025-09-16 | 5.900 | 6.040 | 5.600 | 6.040 | 6.040 | 340,594,787 |
| 2025-09-15 | 5.140 | 5.490 | 5.110 | 5.490 | 5.490 | 123,896,228 |
| 2025-09-12 | 4.810 | 5.030 | 4.790 | 4.990 | 4.990 | 157,505,046 |
| 2025-09-11 | 4.790 | 4.850 | 4.750 | 4.810 | 4.810 | 76,229,873 |
| 2025-09-10 | 4.830 | 4.900 | 4.780 | 4.820 | 4.820 | 74,311,129 |
| 2025-09-09 | 4.800 | 4.910 | 4.730 | 4.870 | 4.870 | 122,376,783 |
| 2025-09-08 | 4.830 | 4.850 | 4.750 | 4.810 | 4.810 | 68,893,044 |
| 2025-09-05 | 4.770 | 4.840 | 4.680 | 4.840 | 4.840 | 87,300,390 |
| 2025-09-04 | 4.690 | 4.920 | 4.680 | 4.770 | 4.770 | 126,596,985 |
| 2025-09-03 | 4.620 | 4.850 | 4.600 | 4.700 | 4.700 | 111,257,792 |
| 2025-09-02 | 4.640 | 4.650 | 4.530 | 4.610 | 4.610 | 55,872,229 |
| 2025-09-01 | 4.670 | 4.710 | 4.640 | 4.660 | 4.660 | 42,070,142 |
| 2025-08-29 | 4.750 | 4.760 | 4.650 | 4.670 | 4.670 | 48,283,573 |
| 2025-08-28 | 4.740 | 4.790 | 4.580 | 4.750 | 4.750 | 71,061,536 |
| 2025-08-27 | 4.890 | 4.920 | 4.720 | 4.740 | 4.740 | 67,239,120 |
| 2025-08-26 | 4.810 | 4.880 | 4.780 | 4.860 | 4.860 | 53,082,343 |
| 2025-08-25 | 4.800 | 4.910 | 4.780 | 4.830 | 4.830 | 99,981,401 |
| 2025-08-22 | 4.720 | 4.750 | 4.690 | 4.750 | 4.750 | 42,852,946 |
| 2025-08-21 | 4.730 | 4.780 | 4.690 | 4.730 | 4.730 | 45,752,857 |
| 2025-08-20 | 4.670 | 4.740 | 4.650 | 4.740 | 4.740 | 55,907,473 |
| 2025-08-19 | 4.670 | 4.700 | 4.630 | 4.690 | 4.690 | 46,110,160 |
| 2025-08-18 | 4.630 | 4.680 | 4.590 | 4.660 | 4.660 | 50,742,460 |
| 2025-08-15 | 4.530 | 4.610 | 4.510 | 4.600 | 4.600 | 32,449,604 |
| 2025-08-14 | 4.660 | 4.680 | 4.550 | 4.550 | 4.550 | 42,770,950 |
| 2025-08-13 | 4.660 | 4.670 | 4.620 | 4.660 | 4.660 | 38,439,273 |
| 2025-08-12 | 4.650 | 4.660 | 4.610 | 4.640 | 4.640 | 30,938,800 |
| 2025-08-11 | 4.580 | 4.720 | 4.560 | 4.650 | 4.650 | 62,222,807 |
| 2025-08-08 | 4.580 | 4.650 | 4.540 | 4.580 | 4.580 | 46,903,353 |
| 2025-08-07 | 4.540 | 4.590 | 4.510 | 4.540 | 4.540 | 28,954,102 |
| 2025-08-06 | 4.550 | 4.560 | 4.510 | 4.550 | 4.550 | 23,774,400 |
| 2025-08-05 | 4.520 | 4.580 | 4.510 | 4.560 | 4.560 | 27,308,357 |
| 2025-08-04 | 4.480 | 4.510 | 4.450 | 4.510 | 4.510 | 19,915,450 |
| 2025-08-01 | 4.470 | 4.550 | 4.470 | 4.510 | 4.510 | 25,751,902 |
| 2025-07-31 | 4.540 | 4.560 | 4.460 | 4.480 | 4.480 | 36,976,535 |
| 2025-07-30 | 4.560 | 4.600 | 4.530 | 4.550 | 4.550 | 30,171,400 |
| 2025-07-29 | 4.660 | 4.660 | 4.540 | 4.580 | 4.580 | 45,212,403 |
| 2025-07-28 | 4.680 | 4.690 | 4.620 | 4.640 | 4.640 | 37,500,300 |
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.