Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.600	5.600	5.460	5.480	5.480	35,130,749
2023-10-30	5.510	5.650	5.450	5.630	5.630	47,404,987
2023-10-27	5.390	5.450	5.320	5.410	5.410	25,091,939
2023-10-26	5.350	5.420	5.260	5.390	5.390	26,827,611
2023-10-25	5.280	5.450	5.260	5.390	5.390	30,563,831
2023-10-24	5.190	5.340	5.190	5.260	5.260	29,775,305
2023-10-23	5.330	5.400	5.140	5.180	5.180	36,709,165
2023-10-20	5.570	5.610	5.400	5.400	5.400	37,431,634
2023-10-19	5.650	5.740	5.590	5.600	5.600	25,494,350
2023-10-18	5.930	5.930	5.600	5.660	5.660	40,242,016
2023-10-17	6.030	6.050	5.870	5.930	5.930	29,803,533
2023-10-16	6.080	6.080	5.980	6.020	6.020	29,123,575
2023-10-13	6.150	6.200	6.080	6.080	6.080	32,286,416
2023-10-12	6.220	6.260	6.150	6.180	6.180	29,497,101
2023-10-11	6.250	6.320	6.150	6.230	6.230	41,136,563
2023-10-10	6.210	6.290	6.180	6.250	6.250	47,077,941
2023-10-09	6.140	6.240	6.110	6.180	6.180	32,197,057
2023-09-28	6.060	6.220	6.060	6.170	6.170	42,117,266
2023-09-27	6.070	6.130	6.050	6.050	6.050	30,482,604
2023-09-26	6.080	6.210	6.060	6.100	6.100	33,296,126
2023-09-25	6.170	6.220	6.070	6.090	6.090	45,427,565
2023-09-22	5.930	6.260	5.920	6.230	6.230	66,984,493
2023-09-21	6.000	6.060	5.950	5.960	5.960	23,181,136
2023-09-20	6.050	6.150	6.020	6.020	6.020	20,713,022
2023-09-19	6.150	6.160	6.040	6.050	6.050	29,274,271
2023-09-18	6.210	6.220	6.130	6.180	6.180	35,121,551
2023-09-15	6.200	6.480	6.110	6.300	6.300	67,153,227
2023-09-14	6.170	6.280	6.150	6.180	6.180	37,437,400
2023-09-13	6.410	6.420	6.130	6.170	6.170	50,220,924
2023-09-12	6.280	6.440	6.230	6.400	6.400	73,410,397
2023-09-11	6.120	6.310	6.070	6.270	6.270	53,625,360
2023-09-08	6.020	6.100	5.980	6.070	6.070	26,172,925
2023-09-07	6.200	6.220	6.030	6.040	6.040	37,957,004
2023-09-06	6.120	6.240	6.100	6.230	6.230	35,305,556
2023-09-05	6.310	6.310	6.170	6.200	6.200	39,587,604
2023-09-04	6.250	6.310	6.220	6.310	6.310	33,852,776
2023-09-01	6.320	6.320	6.220	6.250	6.250	33,832,610
2023-08-31	6.410	6.430	6.270	6.290	6.290	53,755,200
2023-08-30	6.420	6.650	6.350	6.470	6.470	83,473,556
2023-08-29	6.240	6.430	6.140	6.400	6.400	68,674,329
2023-08-28	6.370	6.370	6.150	6.190	6.190	80,436,442
2023-08-25	6.280	6.280	5.930	5.950	5.950	68,308,757
2023-08-24	6.290	6.440	6.210	6.300	6.300	53,877,807
2023-08-23	6.510	6.520	6.230	6.280	6.280	61,047,615
2023-08-22	6.680	6.750	6.280	6.560	6.560	89,809,796
2023-08-21	6.610	6.840	6.570	6.640	6.640	54,126,895
2023-08-18	6.970	7.020	6.630	6.630	6.630	87,396,576
2023-08-17	6.850	7.120	6.740	7.030	7.030	83,438,042
2023-08-16	6.950	7.070	6.790	6.970	6.970	93,590,603
2023-08-15	6.850	7.250	6.810	7.040	7.040	140,874,992
2023-08-14	6.570	6.760	6.480	6.760	6.760	61,898,373
2023-08-11	6.830	6.900	6.660	6.690	6.690	81,371,641
2023-08-10	7.120	7.130	6.660	6.700	6.700	140,626,755
2023-08-09	7.050	7.370	7.010	7.150	7.150	129,024,414
2023-08-08	7.320	7.450	7.200	7.230	7.230	166,651,111
2023-08-07	7.000	7.650	6.930	7.580	7.580	276,381,515
2023-08-04	6.610	7.170	6.570	6.990	6.990	211,646,359
2023-08-03	6.610	6.930	6.610	6.630	6.630	234,060,671
2023-08-02	7.650	7.670	7.250	7.340	7.340	377,140,443
2023-08-01	6.260	6.970	6.120	6.970	6.970	207,903,238

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.