Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.260	6.970	6.120	6.970	6.970	207,903,238
2023-07-31	6.430	6.510	6.290	6.340	6.340	93,283,546
2023-07-28	6.180	6.400	6.160	6.340	6.340	110,114,644
2023-07-27	6.070	6.180	6.010	6.050	6.050	46,034,506
2023-07-26	6.180	6.180	6.000	6.020	6.020	44,998,339
2023-07-25	6.180	6.270	6.100	6.180	6.180	55,954,874
2023-07-24	5.990	6.190	5.920	6.110	6.110	50,333,705
2023-07-21	6.210	6.220	6.050	6.140	6.140	49,930,275
2023-07-20	6.500	6.530	6.180	6.220	6.220	76,348,287
2023-07-19	6.580	6.640	6.390	6.460	6.460	67,965,034
2023-07-18	6.810	6.850	6.570	6.600	6.600	73,967,493
2023-07-17	6.830	6.980	6.700	6.800	6.800	62,163,208
2023-07-14	6.860	7.100	6.860	6.900	6.900	83,054,151
2023-07-13	6.710	6.950	6.680	6.860	6.860	80,348,803
2023-07-12	7.290	7.290	6.650	6.690	6.690	138,094,227
2023-07-11	7.220	7.420	7.030	7.290	7.290	77,896,159
2023-07-10	7.640	7.700	7.310	7.330	7.330	95,349,274
2023-07-07	7.820	7.950	7.610	7.680	7.680	140,275,844
2023-07-06	7.410	8.180	7.400	8.050	8.050	221,742,288
2023-07-05	7.220	7.730	7.160	7.550	7.550	161,332,062
2023-07-04	7.250	7.410	7.180	7.240	7.240	79,419,632
2023-07-03	7.400	7.480	7.220	7.340	7.340	114,332,503
2023-06-30	7.120	7.580	7.070	7.450	7.450	166,364,634
2023-06-29	7.000	7.310	7.000	7.210	7.210	127,136,602
2023-06-28	7.280	7.280	6.740	7.030	7.030	121,269,996
2023-06-27	7.130	7.400	7.020	7.280	7.280	138,251,089
2023-06-26	7.460	7.600	7.000	7.060	7.060	157,534,238
2023-06-21	8.180	8.240	7.630	7.650	7.650	205,126,850
2023-06-20	8.500	8.650	8.190	8.260	8.260	302,212,942
2023-06-19	8.020	8.770	8.020	8.770	8.770	361,952,242
2023-06-16	7.350	8.160	7.170	7.970	7.970	338,357,203
2023-06-15	7.700	8.020	7.460	7.510	7.510	412,168,053
2023-06-14	6.800	7.470	6.790	7.470	7.470	254,843,886
2023-06-13	6.360	7.000	6.310	6.790	6.790	222,190,801
2023-06-12	6.250	6.460	6.210	6.400	6.400	134,668,345
2023-06-09	5.970	6.290	5.820	6.190	6.190	110,907,868
2023-06-08	6.150	6.170	5.880	5.980	5.980	96,391,293
2023-06-07	6.180	6.350	6.160	6.240	6.240	89,415,251
2023-06-06	6.480	6.480	6.130	6.150	6.150	114,540,663
2023-06-05	6.050	6.590	6.040	6.470	6.470	165,233,716
2023-06-02	6.060	6.180	6.040	6.050	6.050	77,949,679
2023-06-01	6.130	6.210	5.980	6.040	6.040	114,704,784
2023-05-31	6.450	6.450	6.230	6.250	6.250	103,389,595
2023-05-30	6.500	6.550	6.310	6.520	6.520	131,639,588
2023-05-29	6.260	6.650	6.190	6.570	6.570	180,582,903
2023-05-26	5.990	6.430	5.930	6.320	6.320	155,404,853
2023-05-25	6.250	6.440	5.900	6.130	6.130	133,812,663
2023-05-24	5.930	6.360	5.880	6.250	6.250	156,661,692
2023-05-23	5.850	6.160	5.750	6.070	6.070	118,804,311
2023-05-22	5.860	5.980	5.730	5.850	5.850	83,662,872
2023-05-19	6.100	6.190	5.950	5.970	5.970	149,688,299
2023-05-18	5.730	6.250	5.720	6.250	6.250	208,311,252
2023-05-17	5.500	5.730	5.450	5.680	5.680	65,101,265
2023-05-16	5.770	5.820	5.520	5.550	5.550	75,416,041
2023-05-15	5.750	5.950	5.510	5.780	5.780	96,817,463
2023-05-12	5.690	5.900	5.660	5.750	5.750	110,221,163
2023-05-11	5.690	5.740	5.550	5.670	5.670	83,701,959
2023-05-10	5.790	5.950	5.610	5.740	5.740	117,374,524
2023-05-09	6.280	6.470	5.800	5.860	5.860	177,443,429
2023-05-08	6.240	6.460	6.050	6.310	6.310	151,777,536

← NewerPage 14 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.