Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.230 | 4.310 | 4.170 | 4.180 | 4.171 | 33,466,600 |
| 2025-01-22 | 4.210 | 4.220 | 4.160 | 4.170 | 4.161 | 21,839,336 |
| 2025-01-21 | 4.340 | 4.340 | 4.200 | 4.240 | 4.231 | 26,924,468 |
| 2025-01-20 | 4.300 | 4.370 | 4.220 | 4.300 | 4.291 | 35,132,702 |
| 2025-01-17 | 4.290 | 4.310 | 4.230 | 4.290 | 4.281 | 24,974,263 |
| 2025-01-16 | 4.330 | 4.340 | 4.250 | 4.290 | 4.281 | 39,048,500 |
| 2025-01-15 | 4.300 | 4.320 | 4.200 | 4.280 | 4.271 | 38,076,500 |
| 2025-01-14 | 4.130 | 4.300 | 4.120 | 4.300 | 4.291 | 40,432,926 |
| 2025-01-13 | 4.060 | 4.140 | 3.990 | 4.110 | 4.101 | 27,549,002 |
| 2025-01-10 | 4.200 | 4.260 | 4.080 | 4.090 | 4.081 | 26,362,023 |
| 2025-01-09 | 4.160 | 4.240 | 4.150 | 4.200 | 4.191 | 26,022,760 |
| 2025-01-08 | 4.250 | 4.250 | 4.070 | 4.200 | 4.191 | 40,655,300 |
| 2025-01-07 | 4.120 | 4.220 | 4.100 | 4.220 | 4.211 | 29,346,689 |
| 2025-01-06 | 4.140 | 4.180 | 4.030 | 4.130 | 4.121 | 32,787,800 |
| 2025-01-03 | 4.360 | 4.400 | 4.130 | 4.160 | 4.151 | 47,306,477 |
| 2025-01-02 | 4.480 | 4.550 | 4.300 | 4.360 | 4.350 | 41,388,500 |
| 2024-12-31 | 4.640 | 4.690 | 4.470 | 4.490 | 4.480 | 34,963,838 |
| 2024-12-30 | 4.660 | 4.680 | 4.540 | 4.640 | 4.630 | 37,802,468 |
| 2024-12-27 | 4.590 | 4.750 | 4.560 | 4.660 | 4.650 | 41,438,068 |
| 2024-12-26 | 4.600 | 4.660 | 4.560 | 4.590 | 4.580 | 37,958,109 |
| 2024-12-25 | 4.790 | 4.820 | 4.570 | 4.620 | 4.610 | 45,350,283 |
| 2024-12-24 | 4.790 | 4.830 | 4.720 | 4.780 | 4.770 | 29,153,402 |
| 2024-12-23 | 4.970 | 4.980 | 4.760 | 4.790 | 4.779 | 46,647,913 |
| 2024-12-20 | 5.030 | 5.040 | 4.960 | 4.970 | 4.959 | 40,408,102 |
| 2024-12-19 | 4.960 | 5.040 | 4.900 | 5.000 | 4.989 | 35,819,100 |
| 2024-12-18 | 5.000 | 5.060 | 4.970 | 5.000 | 4.989 | 35,333,100 |
| 2024-12-17 | 5.130 | 5.130 | 4.970 | 5.000 | 4.989 | 50,601,203 |
| 2024-12-16 | 5.240 | 5.310 | 5.100 | 5.140 | 5.129 | 57,145,126 |
| 2024-12-13 | 5.480 | 5.590 | 5.250 | 5.260 | 5.248 | 85,834,774 |
| 2024-12-12 | 5.460 | 5.530 | 5.340 | 5.500 | 5.488 | 82,462,433 |
| 2024-12-11 | 5.280 | 5.480 | 5.250 | 5.450 | 5.438 | 92,296,963 |
| 2024-12-10 | 5.440 | 5.490 | 5.300 | 5.310 | 5.298 | 76,052,800 |
| 2024-12-09 | 5.420 | 5.430 | 5.240 | 5.290 | 5.278 | 58,792,936 |
| 2024-12-06 | 5.410 | 5.430 | 5.250 | 5.390 | 5.378 | 70,654,102 |
| 2024-12-05 | 5.230 | 5.440 | 5.210 | 5.390 | 5.378 | 67,588,720 |
| 2024-12-04 | 5.450 | 5.460 | 5.240 | 5.270 | 5.258 | 82,631,422 |
| 2024-12-03 | 5.480 | 5.570 | 5.360 | 5.470 | 5.458 | 116,029,808 |
| 2024-12-02 | 5.120 | 5.590 | 5.110 | 5.480 | 5.468 | 157,863,483 |
| 2024-11-29 | 5.100 | 5.190 | 5.010 | 5.110 | 5.099 | 91,265,335 |
| 2024-11-28 | 5.160 | 5.330 | 5.110 | 5.110 | 5.099 | 140,062,375 |
| 2024-11-27 | 4.830 | 4.990 | 4.710 | 4.980 | 4.969 | 63,851,941 |
| 2024-11-26 | 4.980 | 5.020 | 4.850 | 4.880 | 4.869 | 65,237,369 |
| 2024-11-25 | 5.070 | 5.140 | 4.900 | 4.990 | 4.979 | 72,795,935 |
| 2024-11-22 | 5.100 | 5.350 | 5.060 | 5.060 | 5.049 | 130,212,619 |
| 2024-11-21 | 5.160 | 5.190 | 5.030 | 5.080 | 5.069 | 63,083,514 |
| 2024-11-20 | 4.920 | 5.210 | 4.880 | 5.140 | 5.129 | 105,809,071 |
| 2024-11-19 | 4.890 | 4.970 | 4.750 | 4.960 | 4.949 | 78,617,902 |
| 2024-11-18 | 5.050 | 5.100 | 4.840 | 4.900 | 4.889 | 88,628,388 |
| 2024-11-15 | 5.120 | 5.200 | 4.890 | 4.920 | 4.909 | 94,084,892 |
| 2024-11-14 | 5.340 | 5.360 | 5.120 | 5.120 | 5.109 | 82,496,593 |
| 2024-11-13 | 5.460 | 5.490 | 5.280 | 5.390 | 5.378 | 94,543,150 |
| 2024-11-12 | 5.660 | 5.740 | 5.400 | 5.500 | 5.488 | 131,847,002 |
| 2024-11-11 | 5.640 | 5.780 | 5.470 | 5.550 | 5.538 | 137,976,945 |
| 2024-11-08 | 5.800 | 5.850 | 5.610 | 5.660 | 5.648 | 148,954,126 |
| 2024-11-07 | 5.500 | 5.680 | 5.410 | 5.590 | 5.578 | 156,408,663 |
| 2024-11-06 | 5.740 | 5.990 | 5.590 | 5.640 | 5.628 | 208,282,128 |
| 2024-11-05 | 5.690 | 5.930 | 5.560 | 5.730 | 5.717 | 188,233,268 |
| 2024-11-04 | 5.160 | 5.990 | 5.160 | 5.660 | 5.648 | 220,325,817 |
| 2024-11-01 | 6.400 | 6.500 | 5.630 | 5.630 | 5.618 | 325,768,556 |
| 2024-10-31 | 5.800 | 6.500 | 5.730 | 6.250 | 6.236 | 327,000,660 |
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.