Eternal Asia Supply Chain Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.740	4.740	4.660	4.670	4.670	40,820,600
2025-07-24	4.630	4.720	4.620	4.720	4.720	53,469,210
2025-07-23	4.680	4.700	4.620	4.620	4.620	37,902,715
2025-07-22	4.690	4.690	4.620	4.680	4.680	42,142,400
2025-07-21	4.590	4.720	4.590	4.680	4.680	49,754,869
2025-07-18	4.620	4.640	4.580	4.610	4.610	26,568,398
2025-07-17	4.620	4.680	4.590	4.620	4.620	35,321,708
2025-07-16	4.650	4.710	4.610	4.610	4.610	40,588,806
2025-07-15	4.680	4.760	4.590	4.670	4.670	63,008,296
2025-07-14	4.700	4.890	4.610	4.730	4.730	97,866,171
2025-07-11	4.610	4.700	4.560	4.670	4.670	50,859,400
2025-07-10	4.550	4.620	4.540	4.610	4.610	34,640,958
2025-07-09	4.560	4.580	4.540	4.570	4.570	30,248,086
2025-07-08	4.540	4.560	4.520	4.550	4.550	25,164,800
2025-07-07	4.510	4.560	4.480	4.540	4.530	25,824,700
2025-07-04	4.530	4.550	4.490	4.500	4.490	26,122,112
2025-07-03	4.550	4.580	4.520	4.540	4.530	24,609,490
2025-07-02	4.640	4.660	4.530	4.570	4.560	28,882,004
2025-07-01	4.610	4.610	4.530	4.570	4.560	30,245,894
2025-06-30	4.600	4.640	4.580	4.610	4.600	37,492,484
2025-06-27	4.570	4.700	4.570	4.630	4.620	58,279,791
2025-06-26	4.600	4.650	4.540	4.540	4.530	35,115,226
2025-06-25	4.580	4.610	4.520	4.610	4.600	38,940,059
2025-06-24	4.540	4.580	4.520	4.580	4.570	39,627,624
2025-06-23	4.520	4.580	4.420	4.560	4.550	50,980,400
2025-06-20	4.350	4.570	4.350	4.510	4.500	70,489,185
2025-06-19	4.370	4.440	4.350	4.370	4.360	30,359,100
2025-06-18	4.400	4.410	4.340	4.360	4.350	15,946,000
2025-06-17	4.370	4.430	4.340	4.410	4.400	23,846,340
2025-06-16	4.310	4.370	4.300	4.360	4.350	16,427,100
2025-06-13	4.430	4.440	4.330	4.340	4.330	28,987,656
2025-06-12	4.440	4.460	4.420	4.430	4.420	22,846,525
2025-06-11	4.500	4.630	4.470	4.470	4.460	42,205,931
2025-06-10	4.500	4.500	4.350	4.410	4.400	41,319,400
2025-06-09	4.440	4.510	4.440	4.490	4.480	28,547,535
2025-06-06	4.520	4.530	4.400	4.440	4.430	40,623,970
2025-06-05	4.510	4.520	4.460	4.510	4.500	27,990,187
2025-06-04	4.500	4.520	4.480	4.490	4.480	25,152,057
2025-06-03	4.410	4.530	4.410	4.510	4.500	23,037,168
2025-05-30	4.560	4.580	4.480	4.500	4.490	29,943,500
2025-05-29	4.500	4.580	4.480	4.580	4.570	40,816,104
2025-05-28	4.530	4.580	4.470	4.480	4.470	32,415,731
2025-05-27	4.520	4.560	4.460	4.530	4.520	35,471,906
2025-05-26	4.600	4.630	4.480	4.540	4.530	59,030,400
2025-05-23	4.690	4.710	4.610	4.620	4.610	34,791,900
2025-05-22	4.730	4.790	4.670	4.690	4.680	44,651,110
2025-05-21	4.900	4.900	4.770	4.770	4.760	54,429,010
2025-05-20	4.930	4.950	4.860	4.910	4.899	38,984,583
2025-05-19	4.840	4.970	4.800	4.930	4.919	47,621,871
2025-05-16	4.920	4.930	4.850	4.860	4.849	52,897,826
2025-05-15	5.130	5.130	4.930	4.940	4.929	94,689,214
2025-05-14	4.830	5.160	4.800	5.120	5.109	169,859,252
2025-05-13	4.920	4.980	4.820	4.830	4.819	50,502,300
2025-05-12	4.870	4.910	4.840	4.870	4.859	37,377,120
2025-05-09	4.930	4.930	4.790	4.820	4.809	48,494,500
2025-05-08	4.920	4.990	4.870	4.940	4.929	50,785,834
2025-05-07	5.000	5.040	4.870	4.920	4.909	86,797,657
2025-05-06	4.880	5.050	4.840	4.970	4.959	100,870,837
2025-04-30	4.720	5.020	4.720	4.870	4.859	103,370,819
2025-04-29	4.630	4.790	4.590	4.730	4.720	54,570,850

← NewerPage 6 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.