Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.710 | 4.730 | 4.500 | 4.710 | 4.710 | 22,945,456 |
| 2024-01-23 | 4.500 | 4.680 | 4.440 | 4.660 | 4.660 | 23,912,111 |
| 2024-01-22 | 4.840 | 4.870 | 4.440 | 4.500 | 4.500 | 23,487,649 |
| 2024-01-19 | 4.910 | 4.940 | 4.810 | 4.810 | 4.810 | 13,248,416 |
| 2024-01-18 | 4.800 | 4.910 | 4.710 | 4.900 | 4.900 | 22,017,096 |
| 2024-01-17 | 4.950 | 5.000 | 4.860 | 4.860 | 4.860 | 13,471,918 |
| 2024-01-16 | 5.120 | 5.120 | 4.910 | 4.990 | 4.990 | 22,365,930 |
| 2024-01-15 | 5.120 | 5.140 | 5.080 | 5.100 | 5.100 | 11,610,770 |
| 2024-01-12 | 5.220 | 5.230 | 5.130 | 5.130 | 5.130 | 16,682,968 |
| 2024-01-11 | 5.150 | 5.260 | 5.130 | 5.240 | 5.240 | 16,117,510 |
| 2024-01-10 | 5.190 | 5.270 | 5.080 | 5.150 | 5.150 | 16,468,623 |
| 2024-01-09 | 5.250 | 5.280 | 5.190 | 5.240 | 5.240 | 14,914,078 |
| 2024-01-08 | 5.350 | 5.360 | 5.210 | 5.210 | 5.210 | 16,166,637 |
| 2024-01-05 | 5.580 | 5.590 | 5.300 | 5.340 | 5.340 | 28,433,187 |
| 2024-01-04 | 5.620 | 5.640 | 5.530 | 5.560 | 5.560 | 19,023,290 |
| 2024-01-03 | 5.700 | 5.740 | 5.560 | 5.620 | 5.620 | 36,400,752 |
| 2024-01-02 | 5.690 | 5.890 | 5.610 | 5.760 | 5.760 | 71,055,501 |
| 2023-12-29 | 5.350 | 5.600 | 5.340 | 5.540 | 5.540 | 31,576,362 |
| 2023-12-28 | 5.220 | 5.400 | 5.200 | 5.370 | 5.370 | 23,408,346 |
| 2023-12-27 | 5.190 | 5.260 | 5.180 | 5.240 | 5.240 | 15,391,038 |
| 2023-12-26 | 5.330 | 5.360 | 5.210 | 5.210 | 5.210 | 22,504,702 |
| 2023-12-25 | 5.250 | 5.490 | 5.250 | 5.400 | 5.400 | 32,953,497 |
| 2023-12-22 | 5.410 | 5.430 | 5.240 | 5.260 | 5.260 | 19,107,402 |
| 2023-12-21 | 5.360 | 5.460 | 5.290 | 5.390 | 5.390 | 19,462,779 |
| 2023-12-20 | 5.500 | 5.530 | 5.380 | 5.380 | 5.380 | 17,721,276 |
| 2023-12-19 | 5.510 | 5.570 | 5.410 | 5.530 | 5.530 | 20,382,367 |
| 2023-12-18 | 5.560 | 5.560 | 5.450 | 5.470 | 5.470 | 19,977,811 |
| 2023-12-15 | 5.670 | 5.720 | 5.550 | 5.570 | 5.570 | 20,972,428 |
| 2023-12-14 | 5.720 | 5.810 | 5.670 | 5.670 | 5.670 | 20,059,000 |
| 2023-12-13 | 5.780 | 5.790 | 5.690 | 5.700 | 5.700 | 19,345,656 |
| 2023-12-12 | 5.750 | 5.830 | 5.710 | 5.790 | 5.790 | 24,172,236 |
| 2023-12-11 | 5.800 | 5.800 | 5.700 | 5.790 | 5.790 | 33,521,160 |
| 2023-12-08 | 5.660 | 5.900 | 5.650 | 5.850 | 5.850 | 48,266,793 |
| 2023-12-07 | 5.610 | 5.730 | 5.580 | 5.650 | 5.650 | 18,711,392 |
| 2023-12-06 | 5.630 | 5.680 | 5.600 | 5.630 | 5.630 | 17,954,387 |
| 2023-12-05 | 5.880 | 5.880 | 5.650 | 5.650 | 5.650 | 35,177,364 |
| 2023-12-04 | 5.950 | 6.020 | 5.910 | 5.920 | 5.920 | 29,223,616 |
| 2023-12-01 | 5.800 | 5.980 | 5.720 | 5.950 | 5.950 | 35,192,346 |
| 2023-11-30 | 5.850 | 5.860 | 5.740 | 5.800 | 5.800 | 25,442,485 |
| 2023-11-29 | 5.860 | 5.910 | 5.830 | 5.850 | 5.850 | 19,234,286 |
| 2023-11-28 | 5.920 | 5.950 | 5.830 | 5.890 | 5.890 | 29,316,051 |
| 2023-11-27 | 5.850 | 6.060 | 5.800 | 5.970 | 5.970 | 46,849,609 |
| 2023-11-24 | 5.980 | 6.010 | 5.780 | 5.820 | 5.820 | 40,133,828 |
| 2023-11-23 | 5.970 | 6.060 | 5.850 | 6.010 | 6.010 | 36,809,591 |
| 2023-11-22 | 6.160 | 6.170 | 6.010 | 6.010 | 6.010 | 59,602,787 |
| 2023-11-21 | 6.180 | 6.430 | 6.140 | 6.210 | 6.210 | 113,243,815 |
| 2023-11-20 | 6.040 | 6.120 | 6.010 | 6.110 | 6.110 | 45,025,722 |
| 2023-11-17 | 5.960 | 6.070 | 5.940 | 6.040 | 6.040 | 37,588,612 |
| 2023-11-16 | 6.040 | 6.090 | 6.000 | 6.000 | 6.000 | 38,335,739 |
| 2023-11-15 | 6.100 | 6.130 | 6.000 | 6.040 | 6.040 | 33,718,421 |
| 2023-11-14 | 6.020 | 6.090 | 6.000 | 6.050 | 6.050 | 41,475,868 |
| 2023-11-13 | 5.990 | 6.070 | 5.950 | 6.020 | 6.020 | 39,841,314 |
| 2023-11-10 | 5.980 | 6.000 | 5.900 | 5.920 | 5.920 | 32,203,923 |
| 2023-11-09 | 6.000 | 6.090 | 5.980 | 5.980 | 5.980 | 44,582,161 |
| 2023-11-08 | 6.090 | 6.120 | 5.980 | 6.030 | 6.030 | 59,159,304 |
| 2023-11-07 | 5.980 | 6.140 | 5.950 | 6.130 | 6.130 | 73,971,661 |
| 2023-11-06 | 5.920 | 6.020 | 5.870 | 6.000 | 6.000 | 58,733,543 |
| 2023-11-03 | 5.880 | 6.100 | 5.810 | 5.960 | 5.960 | 82,870,606 |
| 2023-11-02 | 6.010 | 6.030 | 5.810 | 5.840 | 5.840 | 107,453,631 |
| 2023-11-01 | 5.480 | 6.030 | 5.460 | 6.030 | 6.030 | 138,232,725 |
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.