Era Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.680	5.760	5.500	5.730	5.399	13,010,968
2022-02-07	5.310	5.650	5.260	5.610	5.286	16,393,594
2022-01-28	5.310	5.420	5.170	5.220	4.918	8,535,831
2022-01-27	5.400	5.430	5.210	5.240	4.937	8,462,478
2022-01-26	5.370	5.470	5.290	5.370	5.059	8,851,213
2022-01-25	5.560	5.730	5.300	5.300	4.993	14,628,457
2022-01-24	5.800	5.830	5.480	5.530	5.210	19,313,210
2022-01-21	6.160	6.280	5.800	5.820	5.483	14,068,754
2022-01-20	6.300	6.320	6.020	6.070	5.719	21,786,387
2022-01-19	6.040	6.420	5.850	6.300	5.936	37,439,713
2022-01-18	5.840	5.990	5.700	5.870	5.530	23,576,301
2022-01-17	5.900	5.990	5.800	5.830	5.493	12,405,241
2022-01-14	6.100	6.230	5.840	5.890	5.549	24,766,125
2022-01-13	6.360	6.400	6.190	6.200	5.841	17,568,543
2022-01-12	6.510	6.590	6.250	6.430	6.058	24,187,249
2022-01-11	6.410	6.920	6.400	6.590	6.209	44,764,511
2022-01-10	6.200	6.430	6.010	6.330	5.964	49,782,321
2022-01-07	6.070	6.610	6.070	6.380	6.011	77,019,421
2022-01-06	5.660	6.150	5.520	6.010	5.662	33,698,201
2022-01-05	5.630	5.630	5.460	5.620	5.295	13,736,935
2022-01-04	5.480	5.610	5.440	5.600	5.276	16,453,063
2021-12-31	5.700	5.700	5.430	5.480	5.163	18,491,965
2021-12-30	5.550	5.730	5.470	5.590	5.267	30,764,680
2021-12-29	5.180	5.690	5.150	5.690	5.361	28,096,777
2021-12-28	5.040	5.270	5.030	5.170	4.871	9,134,346
2021-12-27	5.020	5.050	4.980	5.040	4.748	3,289,680
2021-12-24	5.060	5.100	5.000	5.020	4.730	3,611,310
2021-12-23	5.100	5.110	5.040	5.080	4.786	4,261,171
2021-12-22	5.040	5.190	5.020	5.150	4.852	8,837,731
2021-12-21	4.990	5.050	4.960	5.020	4.730	5,157,914
2021-12-20	5.110	5.120	4.930	4.960	4.673	8,154,995
2021-12-17	5.130	5.200	5.020	5.140	4.843	13,310,112
2021-12-16	4.980	5.180	4.930	5.140	4.843	11,978,126
2021-12-15	4.890	5.020	4.860	4.940	4.654	8,592,593
2021-12-14	4.860	4.910	4.830	4.860	4.579	5,542,322
2021-12-13	5.000	5.000	4.860	4.880	4.598	6,362,236
2021-12-10	4.910	4.910	4.830	4.850	4.569	4,085,500
2021-12-09	4.890	4.950	4.850	4.910	4.626	5,746,945
2021-12-08	4.880	4.880	4.810	4.850	4.569	4,772,130
2021-12-07	4.870	4.940	4.790	4.870	4.588	6,351,030
2021-12-06	4.930	4.960	4.820	4.830	4.551	6,438,360
2021-12-03	4.960	4.990	4.890	4.930	4.645	4,543,048
2021-12-02	5.030	5.040	4.880	4.930	4.645	9,248,390
2021-12-01	4.850	5.040	4.810	5.010	4.720	15,319,435
2021-11-30	4.710	4.850	4.710	4.770	4.494	6,631,042
2021-11-29	4.700	4.730	4.630	4.680	4.409	3,593,326
2021-11-26	4.790	4.820	4.740	4.760	4.485	3,580,772
2021-11-25	4.790	4.820	4.730	4.820	4.541	4,024,266
2021-11-24	4.750	4.790	4.700	4.760	4.485	2,868,050
2021-11-23	4.680	4.780	4.610	4.760	4.485	4,977,291
2021-11-22	4.730	4.730	4.610	4.680	4.409	3,904,883
2021-11-19	4.600	4.690	4.590	4.660	4.390	4,522,127
2021-11-18	4.740	4.750	4.590	4.600	4.334	4,975,802
2021-11-17	4.690	4.750	4.620	4.730	4.456	3,959,034
2021-11-16	4.780	4.810	4.660	4.700	4.428	4,680,369
2021-11-15	4.650	4.800	4.630	4.780	4.504	6,823,710
2021-11-12	4.650	4.670	4.570	4.660	4.390	4,108,337
2021-11-11	4.460	4.670	4.440	4.670	4.400	7,566,670
2021-11-10	4.420	4.470	4.390	4.470	4.211	3,341,328
2021-11-09	4.400	4.460	4.390	4.440	4.183	2,857,810

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.