Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.760 | 4.800 | 4.650 | 4.660 | 4.650 | 49,032,818 |
| 2025-04-25 | 4.620 | 4.920 | 4.570 | 4.750 | 4.740 | 78,984,938 |
| 2025-04-24 | 4.730 | 4.740 | 4.570 | 4.620 | 4.610 | 51,787,800 |
| 2025-04-23 | 4.870 | 4.970 | 4.730 | 4.750 | 4.740 | 96,109,000 |
| 2025-04-22 | 4.710 | 4.920 | 4.700 | 4.870 | 4.859 | 123,854,502 |
| 2025-04-21 | 4.320 | 4.800 | 4.320 | 4.730 | 4.720 | 110,213,297 |
| 2025-04-18 | 4.490 | 4.590 | 4.430 | 4.570 | 4.560 | 42,788,927 |
| 2025-04-17 | 4.510 | 4.580 | 4.490 | 4.500 | 4.490 | 40,904,420 |
| 2025-04-16 | 4.650 | 4.730 | 4.510 | 4.560 | 4.550 | 54,022,520 |
| 2025-04-15 | 4.750 | 4.770 | 4.610 | 4.650 | 4.640 | 60,299,401 |
| 2025-04-14 | 4.690 | 4.880 | 4.690 | 4.780 | 4.770 | 98,435,820 |
| 2025-04-11 | 4.790 | 4.960 | 4.650 | 4.660 | 4.650 | 147,099,293 |
| 2025-04-10 | 4.570 | 4.770 | 4.550 | 4.770 | 4.760 | 59,789,800 |
| 2025-04-09 | 4.050 | 4.360 | 3.840 | 4.340 | 4.330 | 86,322,721 |
| 2025-04-08 | 4.060 | 4.170 | 3.980 | 4.120 | 4.111 | 77,316,800 |
| 2025-04-07 | 4.380 | 4.470 | 4.160 | 4.160 | 4.151 | 54,944,601 |
| 2025-04-03 | 4.560 | 4.730 | 4.530 | 4.620 | 4.610 | 44,126,151 |
| 2025-04-02 | 4.590 | 4.640 | 4.570 | 4.600 | 4.590 | 19,115,300 |
| 2025-04-01 | 4.620 | 4.650 | 4.580 | 4.590 | 4.580 | 28,363,791 |
| 2025-03-31 | 4.650 | 4.660 | 4.520 | 4.590 | 4.580 | 45,976,002 |
| 2025-03-28 | 4.780 | 4.800 | 4.680 | 4.680 | 4.670 | 34,133,191 |
| 2025-03-27 | 4.840 | 4.850 | 4.740 | 4.790 | 4.779 | 34,524,604 |
| 2025-03-26 | 4.830 | 4.880 | 4.810 | 4.840 | 4.829 | 36,808,882 |
| 2025-03-25 | 4.830 | 4.880 | 4.770 | 4.840 | 4.829 | 45,976,104 |
| 2025-03-24 | 4.960 | 4.990 | 4.740 | 4.870 | 4.859 | 75,094,400 |
| 2025-03-21 | 5.110 | 5.140 | 4.930 | 4.950 | 4.939 | 97,040,636 |
| 2025-03-20 | 5.200 | 5.240 | 5.130 | 5.130 | 5.119 | 71,987,002 |
| 2025-03-19 | 5.170 | 5.210 | 5.110 | 5.180 | 5.169 | 72,231,004 |
| 2025-03-18 | 5.250 | 5.350 | 5.170 | 5.190 | 5.179 | 105,632,716 |
| 2025-03-17 | 5.310 | 5.470 | 5.250 | 5.260 | 5.248 | 135,167,514 |
| 2025-03-14 | 5.280 | 5.350 | 5.140 | 5.320 | 5.308 | 158,431,500 |
| 2025-03-13 | 5.650 | 5.730 | 5.200 | 5.260 | 5.248 | 274,847,256 |
| 2025-03-12 | 5.880 | 6.050 | 5.700 | 5.730 | 5.717 | 414,867,522 |
| 2025-03-11 | 5.090 | 5.720 | 5.060 | 5.720 | 5.707 | 324,361,864 |
| 2025-03-10 | 4.980 | 5.210 | 4.870 | 5.200 | 5.189 | 144,376,450 |
| 2025-03-07 | 4.850 | 5.170 | 4.820 | 5.010 | 4.999 | 152,062,387 |
| 2025-03-06 | 4.860 | 4.960 | 4.860 | 4.890 | 4.879 | 104,772,266 |
| 2025-03-05 | 4.690 | 4.920 | 4.540 | 4.920 | 4.909 | 132,890,968 |
| 2025-03-04 | 4.710 | 4.810 | 4.660 | 4.730 | 4.720 | 65,553,349 |
| 2025-03-03 | 4.650 | 4.790 | 4.580 | 4.670 | 4.660 | 58,343,301 |
| 2025-02-28 | 4.720 | 4.730 | 4.610 | 4.630 | 4.620 | 46,320,560 |
| 2025-02-27 | 4.800 | 4.880 | 4.660 | 4.780 | 4.770 | 65,347,369 |
| 2025-02-26 | 4.800 | 4.900 | 4.760 | 4.790 | 4.779 | 79,410,037 |
| 2025-02-25 | 4.530 | 4.860 | 4.510 | 4.760 | 4.750 | 107,791,664 |
| 2025-02-24 | 4.480 | 4.750 | 4.470 | 4.590 | 4.580 | 114,776,641 |
| 2025-02-21 | 4.650 | 4.840 | 4.500 | 4.750 | 4.740 | 118,276,713 |
| 2025-02-20 | 4.820 | 4.900 | 4.770 | 4.780 | 4.770 | 60,595,659 |
| 2025-02-19 | 4.740 | 4.870 | 4.680 | 4.840 | 4.829 | 67,568,146 |
| 2025-02-18 | 5.040 | 5.040 | 4.740 | 4.770 | 4.760 | 106,402,109 |
| 2025-02-17 | 4.770 | 5.170 | 4.710 | 5.060 | 5.049 | 168,755,097 |
| 2025-02-14 | 4.490 | 4.950 | 4.450 | 4.720 | 4.710 | 126,655,035 |
| 2025-02-13 | 4.520 | 4.540 | 4.440 | 4.500 | 4.490 | 35,067,202 |
| 2025-02-12 | 4.440 | 4.540 | 4.420 | 4.520 | 4.510 | 39,665,375 |
| 2025-02-11 | 4.580 | 4.590 | 4.400 | 4.450 | 4.440 | 46,371,000 |
| 2025-02-10 | 4.450 | 4.560 | 4.410 | 4.550 | 4.540 | 59,134,379 |
| 2025-02-07 | 4.320 | 4.470 | 4.300 | 4.400 | 4.390 | 54,267,727 |
| 2025-02-06 | 4.200 | 4.300 | 4.150 | 4.300 | 4.291 | 41,278,974 |
| 2025-02-05 | 4.180 | 4.260 | 4.150 | 4.200 | 4.191 | 35,262,100 |
| 2025-01-27 | 4.220 | 4.290 | 4.120 | 4.120 | 4.111 | 26,064,800 |
| 2025-01-24 | 4.150 | 4.210 | 4.150 | 4.200 | 4.191 | 25,294,372 |
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.