Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.500 | 4.820 | 4.400 | 4.660 | 4.390 | 30,420,614 |
| 2022-05-09 | 4.390 | 4.700 | 4.320 | 4.610 | 4.343 | 24,791,032 |
| 2022-05-06 | 4.470 | 4.490 | 4.260 | 4.340 | 4.089 | 21,394,428 |
| 2022-05-05 | 4.120 | 4.570 | 4.110 | 4.570 | 4.306 | 10,837,679 |
| 2022-04-29 | 3.980 | 4.200 | 3.910 | 4.150 | 3.910 | 12,796,775 |
| 2022-04-28 | 4.130 | 4.130 | 3.980 | 4.040 | 3.806 | 7,150,335 |
| 2022-04-27 | 3.950 | 4.220 | 3.900 | 4.200 | 3.957 | 8,683,167 |
| 2022-04-26 | 4.070 | 4.100 | 3.950 | 3.960 | 3.731 | 7,553,500 |
| 2022-04-25 | 4.270 | 4.270 | 4.010 | 4.020 | 3.787 | 7,727,519 |
| 2022-04-22 | 4.260 | 4.350 | 4.190 | 4.290 | 4.042 | 6,441,975 |
| 2022-04-21 | 4.490 | 4.490 | 4.250 | 4.270 | 4.023 | 9,117,735 |
| 2022-04-20 | 4.650 | 4.670 | 4.460 | 4.500 | 4.240 | 9,484,204 |
| 2022-04-19 | 4.710 | 4.750 | 4.610 | 4.630 | 4.362 | 10,700,506 |
| 2022-04-18 | 4.810 | 4.840 | 4.720 | 4.750 | 4.475 | 6,045,960 |
| 2022-04-15 | 5.010 | 5.050 | 4.830 | 4.860 | 4.579 | 7,438,600 |
| 2022-04-14 | 4.820 | 5.010 | 4.740 | 4.950 | 4.664 | 10,998,861 |
| 2022-04-13 | 5.050 | 5.070 | 4.690 | 4.780 | 4.504 | 19,687,851 |
| 2022-04-12 | 5.110 | 5.130 | 4.940 | 5.070 | 4.777 | 12,987,730 |
| 2022-04-11 | 5.270 | 5.370 | 5.080 | 5.260 | 4.956 | 10,366,702 |
| 2022-04-08 | 5.180 | 5.280 | 5.130 | 5.270 | 4.965 | 10,060,707 |
| 2022-04-07 | 5.270 | 5.280 | 5.120 | 5.160 | 4.862 | 7,821,714 |
| 2022-04-06 | 5.140 | 5.240 | 5.120 | 5.230 | 4.927 | 6,812,316 |
| 2022-04-01 | 5.110 | 5.140 | 5.040 | 5.140 | 4.843 | 6,495,173 |
| 2022-03-31 | 5.050 | 5.190 | 5.020 | 5.110 | 4.814 | 6,858,861 |
| 2022-03-30 | 4.950 | 5.030 | 4.900 | 5.020 | 4.730 | 6,587,343 |
| 2022-03-29 | 4.980 | 5.040 | 4.850 | 4.880 | 4.598 | 7,035,980 |
| 2022-03-28 | 4.970 | 5.010 | 4.830 | 4.960 | 4.673 | 4,491,448 |
| 2022-03-25 | 4.970 | 5.040 | 4.940 | 4.980 | 4.692 | 4,947,090 |
| 2022-03-24 | 4.970 | 5.040 | 4.950 | 4.970 | 4.683 | 5,315,252 |
| 2022-03-23 | 5.070 | 5.120 | 4.960 | 5.030 | 4.739 | 8,097,885 |
| 2022-03-22 | 5.110 | 5.260 | 5.000 | 5.080 | 4.786 | 7,310,503 |
| 2022-03-21 | 5.140 | 5.140 | 4.980 | 5.120 | 4.824 | 7,173,580 |
| 2022-03-18 | 4.920 | 5.070 | 4.860 | 5.040 | 4.748 | 5,401,820 |
| 2022-03-17 | 4.840 | 4.990 | 4.780 | 4.880 | 4.598 | 7,704,028 |
| 2022-03-16 | 4.750 | 4.790 | 4.530 | 4.740 | 4.466 | 12,154,193 |
| 2022-03-15 | 5.030 | 5.040 | 4.620 | 4.650 | 4.381 | 8,986,067 |
| 2022-03-14 | 5.260 | 5.260 | 5.030 | 5.070 | 4.777 | 6,226,141 |
| 2022-03-11 | 5.280 | 5.280 | 5.060 | 5.250 | 4.946 | 6,520,516 |
| 2022-03-10 | 5.170 | 5.320 | 5.120 | 5.270 | 4.965 | 9,213,216 |
| 2022-03-09 | 5.420 | 5.440 | 4.910 | 5.070 | 4.777 | 12,885,670 |
| 2022-03-08 | 5.620 | 5.630 | 5.360 | 5.450 | 5.135 | 11,474,061 |
| 2022-03-07 | 5.680 | 5.700 | 5.560 | 5.600 | 5.276 | 7,769,370 |
| 2022-03-04 | 5.680 | 5.750 | 5.570 | 5.630 | 5.304 | 11,029,730 |
| 2022-03-03 | 5.750 | 5.750 | 5.610 | 5.680 | 5.351 | 6,050,167 |
| 2022-03-02 | 5.650 | 5.700 | 5.580 | 5.700 | 5.370 | 8,324,550 |
| 2022-03-01 | 5.390 | 5.630 | 5.350 | 5.630 | 5.304 | 15,653,721 |
| 2022-02-28 | 5.340 | 5.430 | 5.240 | 5.350 | 5.041 | 7,168,795 |
| 2022-02-25 | 5.340 | 5.450 | 5.320 | 5.330 | 5.022 | 5,826,129 |
| 2022-02-24 | 5.580 | 5.610 | 5.280 | 5.350 | 5.041 | 9,034,982 |
| 2022-02-23 | 5.640 | 5.690 | 5.580 | 5.620 | 5.295 | 6,402,220 |
| 2022-02-22 | 5.730 | 5.780 | 5.630 | 5.650 | 5.323 | 7,804,000 |
| 2022-02-21 | 5.790 | 5.850 | 5.710 | 5.770 | 5.436 | 8,944,520 |
| 2022-02-18 | 5.540 | 5.790 | 5.480 | 5.790 | 5.455 | 10,659,243 |
| 2022-02-17 | 5.700 | 5.730 | 5.550 | 5.570 | 5.248 | 7,149,307 |
| 2022-02-16 | 5.490 | 5.660 | 5.480 | 5.650 | 5.323 | 8,779,606 |
| 2022-02-15 | 5.580 | 5.620 | 5.400 | 5.470 | 5.154 | 7,199,341 |
| 2022-02-14 | 5.520 | 5.690 | 5.500 | 5.540 | 5.220 | 7,636,392 |
| 2022-02-11 | 5.640 | 5.760 | 5.550 | 5.580 | 5.257 | 7,905,040 |
| 2022-02-10 | 5.770 | 5.930 | 5.580 | 5.650 | 5.323 | 12,660,573 |
| 2022-02-09 | 5.720 | 5.820 | 5.610 | 5.640 | 5.314 | 8,893,600 |
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.