Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.350 | 3.490 | 3.350 | 3.480 | 3.480 | 15,306,811 |
| 2024-07-25 | 3.360 | 3.410 | 3.310 | 3.370 | 3.370 | 11,799,000 |
| 2024-07-24 | 3.400 | 3.470 | 3.370 | 3.380 | 3.380 | 14,222,346 |
| 2024-07-23 | 3.530 | 3.540 | 3.400 | 3.420 | 3.420 | 12,588,876 |
| 2024-07-22 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 10,424,955 |
| 2024-07-19 | 3.420 | 3.500 | 3.410 | 3.490 | 3.490 | 12,601,345 |
| 2024-07-18 | 3.540 | 3.550 | 3.400 | 3.450 | 3.450 | 16,528,383 |
| 2024-07-17 | 3.580 | 3.620 | 3.540 | 3.540 | 3.540 | 10,750,678 |
| 2024-07-16 | 3.580 | 3.630 | 3.560 | 3.620 | 3.620 | 10,069,350 |
| 2024-07-15 | 3.660 | 3.660 | 3.590 | 3.600 | 3.600 | 10,999,871 |
| 2024-07-12 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 14,502,004 |
| 2024-07-11 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 19,803,037 |
| 2024-07-10 | 3.600 | 3.630 | 3.540 | 3.560 | 3.560 | 11,024,100 |
| 2024-07-09 | 3.440 | 3.620 | 3.410 | 3.610 | 3.610 | 21,055,832 |
| 2024-07-08 | 3.590 | 3.600 | 3.430 | 3.450 | 3.450 | 18,092,040 |
| 2024-07-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-07-04 | 3.690 | 3.700 | 3.560 | 3.580 | 3.580 | 12,550,601 |
| 2024-07-03 | 3.720 | 3.730 | 3.650 | 3.670 | 3.670 | 10,090,166 |
| 2024-07-02 | 3.710 | 3.780 | 3.690 | 3.720 | 3.720 | 10,368,525 |
| 2024-07-01 | 3.730 | 3.760 | 3.630 | 3.720 | 3.720 | 13,258,948 |
| 2024-06-28 | 3.700 | 3.800 | 3.660 | 3.720 | 3.720 | 13,609,600 |
| 2024-06-27 | 3.760 | 3.810 | 3.690 | 3.700 | 3.700 | 15,120,000 |
| 2024-06-26 | 3.540 | 3.810 | 3.500 | 3.780 | 3.780 | 21,615,298 |
| 2024-06-25 | 3.610 | 3.650 | 3.530 | 3.560 | 3.560 | 15,709,372 |
| 2024-06-24 | 3.740 | 3.760 | 3.600 | 3.610 | 3.610 | 19,637,579 |
| 2024-06-21 | 3.750 | 3.810 | 3.710 | 3.770 | 3.770 | 13,725,493 |
| 2024-06-20 | 3.900 | 3.950 | 3.780 | 3.780 | 3.780 | 23,388,486 |
| 2024-06-19 | 3.960 | 4.070 | 3.900 | 3.930 | 3.930 | 30,618,489 |
| 2024-06-18 | 3.850 | 3.960 | 3.830 | 3.930 | 3.930 | 17,746,491 |
| 2024-06-17 | 3.880 | 3.890 | 3.810 | 3.840 | 3.840 | 15,475,822 |
| 2024-06-14 | 3.810 | 3.910 | 3.740 | 3.910 | 3.910 | 24,718,355 |
| 2024-06-13 | 3.830 | 3.870 | 3.760 | 3.780 | 3.780 | 13,863,844 |
| 2024-06-12 | 3.790 | 3.860 | 3.740 | 3.820 | 3.820 | 12,577,950 |
| 2024-06-11 | 3.740 | 3.790 | 3.650 | 3.780 | 3.780 | 16,449,374 |
| 2024-06-07 | 3.680 | 3.770 | 3.670 | 3.730 | 3.730 | 19,020,246 |
| 2024-06-06 | 3.850 | 3.880 | 3.620 | 3.650 | 3.650 | 31,962,013 |
| 2024-06-05 | 3.870 | 3.940 | 3.840 | 3.850 | 3.850 | 15,666,073 |
| 2024-06-04 | 3.960 | 3.980 | 3.840 | 3.920 | 3.920 | 24,950,694 |
| 2024-06-03 | 4.090 | 4.110 | 3.960 | 4.010 | 4.010 | 19,321,987 |
| 2024-05-31 | 4.050 | 4.140 | 4.030 | 4.100 | 4.100 | 15,968,230 |
| 2024-05-30 | 4.030 | 4.070 | 3.990 | 4.050 | 4.050 | 12,443,143 |
| 2024-05-29 | 4.110 | 4.140 | 4.020 | 4.050 | 4.050 | 14,694,860 |
| 2024-05-28 | 4.130 | 4.200 | 4.070 | 4.100 | 4.100 | 16,978,445 |
| 2024-05-27 | 4.100 | 4.140 | 4.010 | 4.110 | 4.110 | 16,924,597 |
| 2024-05-24 | 4.130 | 4.230 | 4.110 | 4.120 | 4.120 | 14,480,302 |
| 2024-05-23 | 4.240 | 4.250 | 4.140 | 4.170 | 4.170 | 18,937,760 |
| 2024-05-22 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 14,657,065 |
| 2024-05-21 | 4.290 | 4.320 | 4.230 | 4.270 | 4.270 | 21,184,645 |
| 2024-05-20 | 4.420 | 4.470 | 4.200 | 4.300 | 4.300 | 46,797,208 |
| 2024-05-17 | 4.440 | 4.510 | 4.390 | 4.510 | 4.510 | 15,249,918 |
| 2024-05-16 | 4.400 | 4.490 | 4.400 | 4.430 | 4.430 | 14,524,242 |
| 2024-05-15 | 4.450 | 4.480 | 4.380 | 4.390 | 4.390 | 13,478,730 |
| 2024-05-14 | 4.420 | 4.520 | 4.420 | 4.460 | 4.460 | 14,137,744 |
| 2024-05-13 | 4.450 | 4.520 | 4.390 | 4.450 | 4.450 | 19,183,090 |
| 2024-05-10 | 4.620 | 4.660 | 4.490 | 4.510 | 4.510 | 21,107,089 |
| 2024-05-09 | 4.570 | 4.610 | 4.540 | 4.570 | 4.570 | 18,248,500 |
| 2024-05-08 | 4.620 | 4.630 | 4.520 | 4.530 | 4.530 | 18,742,100 |
| 2024-05-07 | 4.610 | 4.660 | 4.570 | 4.620 | 4.620 | 20,356,857 |
| 2024-05-06 | 4.590 | 4.630 | 4.570 | 4.610 | 4.610 | 25,651,559 |
| 2024-04-30 | 4.550 | 4.610 | 4.460 | 4.540 | 4.540 | 26,649,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-13 | 0.0600 CNY |
| 2019-07-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.