Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.440 | 4.540 | 4.420 | 4.530 | 4.332 | 27,653,305 |
| 2022-11-02 | 4.450 | 4.510 | 4.420 | 4.480 | 4.284 | 27,580,344 |
| 2022-11-01 | 4.370 | 4.470 | 4.360 | 4.470 | 4.275 | 24,602,812 |
| 2022-10-31 | 4.350 | 4.410 | 4.300 | 4.380 | 4.189 | 24,641,449 |
| 2022-10-28 | 4.440 | 4.490 | 4.320 | 4.340 | 4.150 | 35,287,877 |
| 2022-10-27 | 4.580 | 4.600 | 4.470 | 4.480 | 4.284 | 47,418,530 |
| 2022-10-26 | 4.650 | 4.770 | 4.640 | 4.680 | 4.476 | 37,138,900 |
| 2022-10-25 | 4.700 | 4.730 | 4.600 | 4.680 | 4.476 | 32,505,530 |
| 2022-10-24 | 4.650 | 4.750 | 4.590 | 4.740 | 4.533 | 40,163,103 |
| 2022-10-21 | 4.750 | 4.810 | 4.590 | 4.650 | 4.447 | 47,667,037 |
| 2022-10-20 | 4.990 | 5.060 | 4.780 | 4.780 | 4.571 | 74,203,076 |
| 2022-10-19 | 5.310 | 5.330 | 5.060 | 5.080 | 4.858 | 84,819,391 |
| 2022-10-18 | 5.230 | 5.670 | 5.120 | 5.440 | 5.202 | 123,528,898 |
| 2022-10-17 | 5.200 | 5.270 | 5.020 | 5.250 | 5.021 | 81,204,179 |
| 2022-10-14 | 5.230 | 5.500 | 5.210 | 5.320 | 5.088 | 137,951,004 |
| 2022-10-13 | 5.070 | 5.250 | 4.910 | 5.250 | 5.021 | 117,011,814 |
| 2022-10-12 | 5.210 | 5.340 | 4.920 | 5.140 | 4.916 | 124,634,966 |
| 2022-10-11 | 5.230 | 5.480 | 5.230 | 5.340 | 5.107 | 148,210,884 |
| 2022-10-10 | 5.810 | 5.880 | 5.810 | 5.810 | 5.556 | 32,568,400 |
| 2022-09-30 | 6.570 | 6.770 | 6.450 | 6.450 | 6.168 | 113,251,004 |
| 2022-09-29 | 7.170 | 7.170 | 6.230 | 7.170 | 6.857 | 217,703,552 |
| 2022-09-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.235 | 8,971,311 |
| 2022-09-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.671 | 10,872,991 |
| 2022-09-26 | 5.060 | 5.390 | 5.060 | 5.390 | 5.155 | 25,387,978 |
| 2022-09-23 | 4.460 | 4.900 | 4.450 | 4.900 | 4.686 | 15,287,465 |
| 2022-09-22 | 4.520 | 4.540 | 4.420 | 4.450 | 4.256 | 5,041,800 |
| 2022-09-21 | 4.490 | 4.560 | 4.370 | 4.530 | 4.332 | 4,590,566 |
| 2022-09-20 | 4.360 | 4.470 | 4.340 | 4.460 | 4.265 | 4,579,177 |
| 2022-09-19 | 4.460 | 4.480 | 4.300 | 4.360 | 4.170 | 7,457,919 |
| 2022-09-16 | 4.690 | 4.710 | 4.450 | 4.470 | 4.275 | 7,338,300 |
| 2022-09-15 | 4.820 | 4.830 | 4.620 | 4.690 | 4.485 | 5,376,083 |
| 2022-09-14 | 4.770 | 4.810 | 4.730 | 4.780 | 4.571 | 5,453,969 |
| 2022-09-13 | 4.900 | 4.940 | 4.800 | 4.860 | 4.648 | 7,320,040 |
| 2022-09-09 | 4.780 | 4.970 | 4.750 | 4.920 | 4.705 | 9,819,007 |
| 2022-09-08 | 4.890 | 4.970 | 4.790 | 4.830 | 4.619 | 16,843,535 |
| 2022-09-07 | 4.760 | 5.250 | 4.720 | 4.990 | 4.772 | 20,861,349 |
| 2022-09-06 | 4.740 | 4.790 | 4.730 | 4.780 | 4.571 | 4,878,286 |
| 2022-09-05 | 4.700 | 4.750 | 4.630 | 4.730 | 4.523 | 5,070,902 |
| 2022-09-02 | 4.720 | 4.760 | 4.630 | 4.700 | 4.495 | 5,847,067 |
| 2022-09-01 | 4.790 | 4.840 | 4.700 | 4.710 | 4.504 | 5,883,563 |
| 2022-08-31 | 4.880 | 4.880 | 4.750 | 4.780 | 4.571 | 5,148,142 |
| 2022-08-30 | 4.920 | 5.030 | 4.850 | 4.900 | 4.686 | 5,046,423 |
| 2022-08-29 | 4.860 | 4.950 | 4.750 | 4.900 | 4.686 | 6,192,976 |
| 2022-08-26 | 4.990 | 5.000 | 4.870 | 4.880 | 4.667 | 5,347,388 |
| 2022-08-25 | 4.970 | 4.980 | 4.840 | 4.970 | 4.753 | 5,997,706 |
| 2022-08-24 | 5.100 | 5.140 | 4.920 | 4.940 | 4.724 | 9,791,469 |
| 2022-08-23 | 5.180 | 5.200 | 5.080 | 5.110 | 4.887 | 7,529,550 |
| 2022-08-22 | 5.160 | 5.210 | 5.120 | 5.210 | 4.982 | 7,251,757 |
| 2022-08-19 | 5.260 | 5.300 | 5.150 | 5.170 | 4.944 | 7,123,486 |
| 2022-08-18 | 5.330 | 5.340 | 5.200 | 5.240 | 5.011 | 9,823,882 |
| 2022-08-17 | 5.440 | 5.470 | 5.330 | 5.350 | 5.116 | 9,337,247 |
| 2022-08-16 | 5.380 | 5.470 | 5.350 | 5.450 | 5.212 | 10,319,330 |
| 2022-08-15 | 5.280 | 5.360 | 5.200 | 5.340 | 5.107 | 9,806,052 |
| 2022-08-12 | 5.440 | 5.460 | 5.270 | 5.270 | 5.040 | 13,948,102 |
| 2022-08-11 | 5.430 | 5.440 | 5.340 | 5.400 | 5.164 | 8,568,242 |
| 2022-08-10 | 5.350 | 5.440 | 5.260 | 5.400 | 5.164 | 9,719,068 |
| 2022-08-09 | 5.380 | 5.490 | 5.310 | 5.340 | 5.107 | 11,999,911 |
| 2022-08-08 | 5.260 | 5.490 | 5.220 | 5.440 | 5.202 | 13,408,084 |
| 2022-08-05 | 5.240 | 5.290 | 5.120 | 5.290 | 5.059 | 10,639,966 |
| 2022-08-04 | 5.230 | 5.300 | 5.120 | 5.250 | 5.021 | 8,525,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0200 CNY |
| 2025-07-04 | 0.0500 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-05-31 | 0.0120 CNY |
| 2022-06-24 | 0.0720 CNY |
| 2021-06-30 | 0.1250 CNY |
| 2020-06-04 | 0.1380 CNY |
| 2019-06-28 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.