Eternal Asia Supply Chain Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.560 | 6.090 | 5.220 | 5.910 | 5.897 | 395,323,821 |
| 2024-10-29 | 5.830 | 5.830 | 5.450 | 5.760 | 5.747 | 441,058,153 |
| 2024-10-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.288 | 22,174,166 |
| 2024-10-25 | 4.530 | 4.820 | 4.450 | 4.820 | 4.809 | 138,762,000 |
| 2024-10-24 | 4.370 | 4.620 | 4.290 | 4.380 | 4.370 | 158,396,023 |
| 2024-10-23 | 4.050 | 4.460 | 4.040 | 4.430 | 4.420 | 194,901,749 |
| 2024-10-22 | 4.190 | 4.190 | 4.010 | 4.050 | 4.041 | 70,536,190 |
| 2024-10-21 | 3.990 | 4.240 | 3.960 | 4.150 | 4.141 | 115,147,595 |
| 2024-10-18 | 3.720 | 3.950 | 3.650 | 3.900 | 3.891 | 96,046,847 |
| 2024-10-17 | 3.650 | 3.910 | 3.630 | 3.760 | 3.752 | 90,820,125 |
| 2024-10-16 | 3.570 | 3.690 | 3.560 | 3.650 | 3.642 | 40,705,400 |
| 2024-10-15 | 3.710 | 3.740 | 3.610 | 3.620 | 3.612 | 50,761,147 |
| 2024-10-14 | 3.660 | 3.710 | 3.550 | 3.690 | 3.682 | 58,625,326 |
| 2024-10-11 | 3.870 | 3.870 | 3.620 | 3.660 | 3.652 | 67,321,609 |
| 2024-10-10 | 3.890 | 4.010 | 3.800 | 3.870 | 3.862 | 73,219,691 |
| 2024-10-09 | 4.200 | 4.200 | 3.860 | 3.860 | 3.852 | 111,331,206 |
| 2024-10-08 | 4.320 | 4.320 | 3.950 | 4.290 | 4.281 | 165,828,432 |
| 2024-09-30 | 3.860 | 3.930 | 3.710 | 3.930 | 3.921 | 153,376,096 |
| 2024-09-27 | 3.490 | 3.630 | 3.450 | 3.570 | 3.562 | 109,882,731 |
| 2024-09-26 | 3.300 | 3.390 | 3.280 | 3.390 | 3.383 | 78,769,335 |
| 2024-09-25 | 3.360 | 3.480 | 3.320 | 3.320 | 3.313 | 96,359,352 |
| 2024-09-24 | 3.330 | 3.380 | 3.220 | 3.370 | 3.363 | 117,506,715 |
| 2024-09-23 | 3.200 | 3.560 | 3.160 | 3.430 | 3.422 | 153,651,353 |
| 2024-09-20 | 3.170 | 3.300 | 3.140 | 3.240 | 3.233 | 98,992,803 |
| 2024-09-19 | 3.050 | 3.220 | 3.000 | 3.170 | 3.163 | 97,618,757 |
| 2024-09-18 | 3.030 | 3.090 | 2.970 | 3.040 | 3.033 | 83,237,502 |
| 2024-09-13 | 2.830 | 3.110 | 2.800 | 3.110 | 3.103 | 88,276,011 |
| 2024-09-12 | 2.790 | 2.850 | 2.790 | 2.830 | 2.824 | 13,865,200 |
| 2024-09-11 | 2.810 | 2.830 | 2.780 | 2.800 | 2.794 | 12,394,000 |
| 2024-09-10 | 2.820 | 2.840 | 2.770 | 2.830 | 2.824 | 15,314,527 |
| 2024-09-09 | 2.780 | 2.870 | 2.770 | 2.800 | 2.794 | 13,682,917 |
| 2024-09-06 | 2.860 | 2.870 | 2.800 | 2.800 | 2.794 | 14,105,632 |
| 2024-09-05 | 2.830 | 2.870 | 2.830 | 2.850 | 2.844 | 10,031,400 |
| 2024-09-04 | 2.850 | 2.890 | 2.820 | 2.830 | 2.824 | 12,354,909 |
| 2024-09-03 | 2.840 | 2.880 | 2.830 | 2.870 | 2.864 | 16,907,909 |
| 2024-09-02 | 2.900 | 2.910 | 2.830 | 2.840 | 2.834 | 15,738,500 |
| 2024-08-30 | 2.820 | 2.940 | 2.810 | 2.900 | 2.894 | 24,862,100 |
| 2024-08-29 | 2.760 | 2.830 | 2.740 | 2.820 | 2.814 | 14,856,900 |
| 2024-08-28 | 2.730 | 2.780 | 2.710 | 2.770 | 2.764 | 13,248,800 |
| 2024-08-27 | 2.780 | 2.800 | 2.720 | 2.740 | 2.734 | 13,042,500 |
| 2024-08-26 | 2.730 | 2.800 | 2.730 | 2.790 | 2.784 | 12,632,500 |
| 2024-08-23 | 2.740 | 2.770 | 2.720 | 2.730 | 2.724 | 14,630,089 |
| 2024-08-22 | 2.780 | 2.800 | 2.730 | 2.750 | 2.744 | 16,213,499 |
| 2024-08-21 | 2.820 | 2.850 | 2.780 | 2.800 | 2.794 | 14,166,700 |
| 2024-08-20 | 2.920 | 2.930 | 2.820 | 2.840 | 2.834 | 19,776,300 |
| 2024-08-19 | 2.880 | 2.940 | 2.870 | 2.930 | 2.924 | 12,651,731 |
| 2024-08-16 | 2.970 | 2.980 | 2.890 | 2.900 | 2.894 | 14,582,400 |
| 2024-08-15 | 2.920 | 2.980 | 2.900 | 2.960 | 2.954 | 17,675,800 |
| 2024-08-14 | 2.950 | 2.970 | 2.930 | 2.930 | 2.924 | 10,990,928 |
| 2024-08-13 | 2.940 | 2.960 | 2.900 | 2.940 | 2.934 | 13,080,185 |
| 2024-08-12 | 2.980 | 2.980 | 2.930 | 2.950 | 2.944 | 15,066,083 |
| 2024-08-09 | 3.010 | 3.040 | 2.980 | 2.980 | 2.973 | 16,585,600 |
| 2024-08-08 | 2.980 | 3.010 | 2.950 | 3.000 | 2.993 | 14,731,100 |
| 2024-08-07 | 3.010 | 3.020 | 2.960 | 2.990 | 2.983 | 13,959,920 |
| 2024-08-06 | 2.990 | 3.030 | 2.980 | 3.010 | 3.003 | 16,512,120 |
| 2024-08-05 | 2.970 | 3.040 | 2.960 | 2.970 | 2.964 | 25,885,100 |
| 2024-08-02 | 3.000 | 3.030 | 2.980 | 2.990 | 2.983 | 20,717,000 |
| 2024-08-01 | 3.030 | 3.050 | 3.000 | 3.020 | 3.013 | 18,888,250 |
| 2024-07-31 | 2.950 | 3.050 | 2.930 | 3.040 | 3.033 | 33,269,163 |
| 2024-07-30 | 2.900 | 2.950 | 2.880 | 2.940 | 2.934 | 21,494,569 |
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.