Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.860	6.860	6.240	6.240	6.240	242,970,547
2023-05-04	6.430	6.960	6.430	6.930	6.930	243,573,093
2023-04-28	6.100	6.770	6.100	6.420	6.420	226,485,838
2023-04-27	6.800	6.800	6.550	6.550	6.550	165,160,839
2023-04-26	6.770	7.500	6.310	7.280	7.280	385,040,305
2023-04-25	7.430	7.540	6.750	6.960	6.960	360,182,076
2023-04-24	7.200	7.460	7.160	7.460	7.460	181,744,094
2023-04-21	6.150	6.780	6.100	6.780	6.780	240,705,078
2023-04-20	5.770	6.210	5.700	6.160	6.160	243,519,779
2023-04-19	5.700	6.040	5.490	5.720	5.720	277,949,615
2023-04-18	5.140	5.690	5.100	5.690	5.690	261,624,868
2023-04-17	5.060	5.170	4.890	5.170	5.170	87,893,062
2023-04-14	5.060	5.130	4.970	5.040	5.040	58,393,822
2023-04-13	5.210	5.220	4.980	5.070	5.070	93,724,337
2023-04-12	5.200	5.330	5.090	5.260	5.260	113,780,482
2023-04-11	5.530	5.550	5.150	5.280	5.280	161,130,830
2023-04-10	5.100	5.670	5.090	5.530	5.530	245,014,564
2023-04-07	4.720	5.170	4.720	5.150	5.150	185,839,490
2023-04-06	4.600	4.800	4.570	4.700	4.700	75,108,276
2023-04-04	4.600	4.690	4.550	4.650	4.650	77,395,515
2023-04-03	4.520	4.690	4.480	4.670	4.670	79,291,018
2023-03-31	4.450	4.540	4.390	4.520	4.520	47,422,369
2023-03-30	4.510	4.530	4.400	4.420	4.420	43,041,476
2023-03-29	4.430	4.590	4.400	4.540	4.540	58,578,889
2023-03-28	4.480	4.490	4.410	4.430	4.430	34,271,714
2023-03-27	4.530	4.530	4.420	4.470	4.470	41,474,513
2023-03-24	4.480	4.560	4.400	4.540	4.540	58,214,802
2023-03-23	4.460	4.520	4.410	4.500	4.500	51,133,185
2023-03-22	4.370	4.500	4.360	4.490	4.490	59,896,050
2023-03-21	4.380	4.440	4.310	4.390	4.390	55,775,615
2023-03-20	4.350	4.520	4.330	4.340	4.340	86,885,784
2023-03-17	4.220	4.360	4.210	4.290	4.290	92,173,434
2023-03-16	4.340	4.340	4.180	4.180	4.180	83,394,622
2023-03-15	4.330	4.430	4.310	4.380	4.380	100,686,132
2023-03-14	4.540	4.570	4.290	4.390	4.390	143,259,421
2023-03-13	4.480	4.640	4.420	4.620	4.620	186,072,495
2023-03-10	4.420	5.050	4.270	4.750	4.750	256,723,814
2023-03-09	4.610	4.610	4.520	4.610	4.610	89,422,456
2023-03-08	4.070	4.200	4.050	4.190	4.190	21,047,146
2023-03-07	4.210	4.250	4.070	4.090	4.090	24,579,853
2023-03-06	4.240	4.260	4.180	4.200	4.200	22,014,238
2023-03-03	4.280	4.290	4.200	4.230	4.230	23,330,610
2023-03-02	4.300	4.390	4.280	4.320	4.320	30,222,040
2023-03-01	4.170	4.280	4.150	4.270	4.270	28,500,325
2023-02-28	4.140	4.230	4.130	4.190	4.190	25,208,494
2023-02-27	4.120	4.190	4.100	4.110	4.110	23,628,185
2023-02-24	4.090	4.140	4.090	4.120	4.120	15,250,163
2023-02-23	4.140	4.160	4.070	4.100	4.100	18,263,043
2023-02-22	4.090	4.160	4.060	4.160	4.160	16,992,593
2023-02-21	4.160	4.170	4.090	4.110	4.110	16,727,382
2023-02-20	4.060	4.150	4.030	4.140	4.140	19,987,895
2023-02-17	4.100	4.180	4.050	4.080	4.080	23,386,544
2023-02-16	4.200	4.230	4.040	4.080	4.080	31,727,672
2023-02-15	4.170	4.240	4.140	4.210	4.210	23,797,096
2023-02-14	4.170	4.170	4.120	4.150	4.150	16,942,903
2023-02-13	4.160	4.180	4.110	4.140	4.140	22,236,130
2023-02-10	4.150	4.220	4.140	4.160	4.160	22,156,162
2023-02-09	4.070	4.170	4.050	4.160	4.160	23,217,136
2023-02-08	4.080	4.140	4.040	4.090	4.090	22,338,020
2023-02-07	4.050	4.180	4.030	4.100	4.100	33,489,394

← NewerPage 15 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.