Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.400 | 4.450 | 4.360 | 4.380 | 4.127 | 2,896,600 |
| 2021-11-05 | 4.500 | 4.500 | 4.420 | 4.430 | 4.174 | 3,861,143 |
| 2021-11-04 | 4.500 | 4.540 | 4.450 | 4.500 | 4.240 | 3,344,449 |
| 2021-11-03 | 4.380 | 4.490 | 4.360 | 4.480 | 4.221 | 3,183,550 |
| 2021-11-02 | 4.430 | 4.470 | 4.320 | 4.390 | 4.136 | 3,554,440 |
| 2021-11-01 | 4.360 | 4.490 | 4.360 | 4.450 | 4.193 | 3,807,510 |
| 2021-10-29 | 4.280 | 4.410 | 4.260 | 4.410 | 4.155 | 4,490,739 |
| 2021-10-28 | 4.330 | 4.370 | 4.220 | 4.280 | 4.032 | 3,615,572 |
| 2021-10-27 | 4.470 | 4.470 | 4.320 | 4.350 | 4.098 | 4,913,720 |
| 2021-10-26 | 4.500 | 4.510 | 4.490 | 4.500 | 4.240 | 2,407,103 |
| 2021-10-25 | 4.540 | 4.540 | 4.460 | 4.470 | 4.211 | 2,966,813 |
| 2021-10-22 | 4.520 | 4.570 | 4.460 | 4.530 | 4.268 | 2,845,792 |
| 2021-10-21 | 4.580 | 4.600 | 4.490 | 4.500 | 4.240 | 4,218,434 |
| 2021-10-20 | 4.650 | 4.650 | 4.570 | 4.570 | 4.306 | 3,852,780 |
| 2021-10-19 | 4.640 | 4.670 | 4.570 | 4.660 | 4.390 | 2,112,900 |
| 2021-10-18 | 4.610 | 4.640 | 4.540 | 4.640 | 4.372 | 3,291,520 |
| 2021-10-15 | 4.720 | 4.720 | 4.610 | 4.610 | 4.343 | 4,147,387 |
| 2021-10-14 | 4.670 | 4.720 | 4.630 | 4.720 | 4.447 | 3,482,454 |
← NewerPage 21 of 21 · 1,218 trading days
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.