Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.430 | 4.560 | 4.430 | 4.550 | 4.550 | 30,000,485 |
| 2024-04-26 | 4.220 | 4.370 | 4.200 | 4.350 | 4.350 | 19,418,268 |
| 2024-04-25 | 4.260 | 4.300 | 4.210 | 4.250 | 4.250 | 13,352,853 |
| 2024-04-24 | 4.120 | 4.280 | 4.120 | 4.270 | 4.270 | 22,525,924 |
| 2024-04-23 | 4.090 | 4.170 | 4.080 | 4.110 | 4.110 | 17,376,553 |
| 2024-04-22 | 4.120 | 4.190 | 4.010 | 4.130 | 4.130 | 15,523,740 |
| 2024-04-19 | 4.190 | 4.220 | 4.110 | 4.150 | 4.150 | 20,531,895 |
| 2024-04-18 | 4.330 | 4.330 | 4.160 | 4.200 | 4.200 | 20,897,705 |
| 2024-04-17 | 3.990 | 4.290 | 3.990 | 4.280 | 4.280 | 31,321,527 |
| 2024-04-16 | 4.250 | 4.260 | 3.890 | 3.920 | 3.920 | 33,147,350 |
| 2024-04-15 | 4.480 | 4.480 | 4.180 | 4.270 | 4.270 | 28,787,040 |
| 2024-04-12 | 4.430 | 4.520 | 4.420 | 4.440 | 4.440 | 18,212,200 |
| 2024-04-11 | 4.400 | 4.530 | 4.380 | 4.450 | 4.450 | 17,207,370 |
| 2024-04-10 | 4.600 | 4.610 | 4.390 | 4.440 | 4.440 | 24,938,206 |
| 2024-04-09 | 4.580 | 4.620 | 4.520 | 4.610 | 4.610 | 19,304,164 |
| 2024-04-08 | 4.720 | 4.740 | 4.550 | 4.560 | 4.560 | 28,915,854 |
| 2024-04-03 | 4.900 | 4.900 | 4.680 | 4.720 | 4.720 | 28,190,724 |
| 2024-04-02 | 5.000 | 5.010 | 4.860 | 4.900 | 4.900 | 28,669,697 |
| 2024-04-01 | 5.000 | 5.070 | 4.960 | 5.020 | 5.020 | 29,997,078 |
| 2024-03-29 | 4.820 | 4.980 | 4.760 | 4.980 | 4.980 | 14,233,603 |
| 2024-03-28 | 4.660 | 4.870 | 4.640 | 4.800 | 4.800 | 29,854,601 |
| 2024-03-27 | 5.010 | 5.020 | 4.650 | 4.660 | 4.660 | 35,847,008 |
| 2024-03-26 | 5.050 | 5.150 | 4.960 | 5.000 | 5.000 | 27,806,490 |
| 2024-03-25 | 5.210 | 5.290 | 5.080 | 5.080 | 5.080 | 27,403,000 |
| 2024-03-22 | 5.300 | 5.350 | 5.190 | 5.250 | 5.250 | 31,004,762 |
| 2024-03-21 | 5.360 | 5.380 | 5.270 | 5.300 | 5.300 | 27,050,756 |
| 2024-03-20 | 5.270 | 5.370 | 5.270 | 5.360 | 5.360 | 31,303,733 |
| 2024-03-19 | 5.270 | 5.370 | 5.220 | 5.290 | 5.290 | 35,018,477 |
| 2024-03-18 | 5.270 | 5.340 | 5.230 | 5.300 | 5.300 | 37,684,641 |
| 2024-03-15 | 5.090 | 5.190 | 5.060 | 5.190 | 5.190 | 31,615,500 |
| 2024-03-14 | 5.100 | 5.170 | 5.030 | 5.100 | 5.100 | 27,728,357 |
| 2024-03-13 | 5.100 | 5.200 | 5.090 | 5.150 | 5.150 | 46,207,440 |
| 2024-03-12 | 5.150 | 5.210 | 5.100 | 5.130 | 5.130 | 39,554,621 |
| 2024-03-11 | 5.080 | 5.120 | 5.000 | 5.120 | 5.120 | 34,590,806 |
| 2024-03-08 | 4.990 | 5.120 | 4.980 | 5.090 | 5.090 | 33,140,670 |
| 2024-03-07 | 5.140 | 5.210 | 4.980 | 4.990 | 4.990 | 37,951,200 |
| 2024-03-06 | 5.040 | 5.180 | 5.010 | 5.130 | 5.130 | 35,774,318 |
| 2024-03-05 | 5.080 | 5.210 | 5.030 | 5.060 | 5.060 | 41,678,846 |
| 2024-03-04 | 5.260 | 5.280 | 4.970 | 5.170 | 5.170 | 63,668,656 |
| 2024-03-01 | 4.920 | 5.160 | 4.920 | 5.160 | 5.160 | 61,561,023 |
| 2024-02-29 | 4.610 | 4.910 | 4.610 | 4.910 | 4.910 | 40,098,728 |
| 2024-02-28 | 5.060 | 5.130 | 4.610 | 4.630 | 4.630 | 65,506,867 |
| 2024-02-27 | 4.720 | 5.030 | 4.710 | 5.030 | 5.030 | 42,711,475 |
| 2024-02-26 | 4.690 | 4.850 | 4.650 | 4.760 | 4.760 | 40,019,026 |
| 2024-02-23 | 4.560 | 4.740 | 4.510 | 4.720 | 4.720 | 44,599,512 |
| 2024-02-22 | 4.450 | 4.530 | 4.410 | 4.510 | 4.510 | 27,634,980 |
| 2024-02-21 | 4.330 | 4.530 | 4.290 | 4.400 | 4.400 | 34,257,105 |
| 2024-02-20 | 4.370 | 4.410 | 4.250 | 4.380 | 4.380 | 32,988,920 |
| 2024-02-19 | 4.260 | 4.420 | 4.180 | 4.370 | 4.370 | 41,684,422 |
| 2024-02-08 | 3.780 | 4.100 | 3.770 | 4.080 | 4.080 | 34,640,873 |
| 2024-02-07 | 3.780 | 3.910 | 3.680 | 3.740 | 3.740 | 28,180,599 |
| 2024-02-06 | 3.400 | 3.800 | 3.310 | 3.730 | 3.730 | 30,140,895 |
| 2024-02-05 | 3.940 | 3.940 | 3.560 | 3.560 | 3.560 | 37,165,150 |
| 2024-02-02 | 4.200 | 4.290 | 3.790 | 3.960 | 3.960 | 28,019,532 |
| 2024-02-01 | 4.160 | 4.290 | 4.080 | 4.180 | 4.180 | 18,436,947 |
| 2024-01-31 | 4.390 | 4.480 | 4.170 | 4.180 | 4.180 | 22,942,023 |
| 2024-01-30 | 4.560 | 4.610 | 4.400 | 4.420 | 4.420 | 21,921,785 |
| 2024-01-29 | 4.870 | 4.880 | 4.680 | 4.680 | 4.680 | 19,644,190 |
| 2024-01-26 | 4.910 | 5.010 | 4.850 | 4.870 | 4.870 | 23,351,212 |
| 2024-01-25 | 4.710 | 4.890 | 4.650 | 4.880 | 4.880 | 27,446,627 |
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.