Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.050 | 4.060 | 4.020 | 4.030 | 4.030 | 21,316,543 |
| 2023-02-03 | 4.030 | 4.070 | 3.990 | 4.050 | 4.050 | 32,555,922 |
| 2023-02-02 | 4.060 | 4.070 | 4.000 | 4.020 | 4.020 | 29,123,357 |
| 2023-02-01 | 3.970 | 4.040 | 3.940 | 4.030 | 4.030 | 47,072,924 |
| 2023-01-31 | 3.890 | 4.020 | 3.880 | 3.960 | 3.960 | 51,025,023 |
| 2023-01-30 | 3.990 | 4.000 | 3.840 | 3.890 | 3.890 | 50,768,731 |
| 2023-01-20 | 3.850 | 3.950 | 3.810 | 3.920 | 3.920 | 73,255,597 |
| 2023-01-19 | 3.800 | 3.880 | 3.730 | 3.810 | 3.810 | 108,422,204 |
| 2023-01-18 | 3.640 | 3.800 | 3.620 | 3.800 | 3.800 | 57,161,433 |
| 2023-01-17 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 11,340,390 |
| 2023-01-16 | 3.430 | 3.480 | 3.430 | 3.460 | 3.460 | 16,905,410 |
| 2023-01-13 | 3.440 | 3.450 | 3.400 | 3.440 | 3.440 | 11,765,614 |
| 2023-01-12 | 3.420 | 3.470 | 3.400 | 3.440 | 3.440 | 11,646,293 |
| 2023-01-11 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 11,587,869 |
| 2023-01-10 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 9,486,290 |
| 2023-01-09 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 12,223,635 |
| 2023-01-06 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 12,412,000 |
| 2023-01-05 | 3.550 | 3.550 | 3.490 | 3.510 | 3.510 | 12,994,500 |
| 2023-01-04 | 3.490 | 3.560 | 3.480 | 3.540 | 3.540 | 15,937,955 |
| 2023-01-03 | 3.410 | 3.520 | 3.380 | 3.510 | 3.510 | 16,349,103 |
| 2022-12-30 | 3.390 | 3.410 | 3.360 | 3.410 | 3.410 | 9,905,113 |
| 2022-12-29 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 8,651,700 |
| 2022-12-28 | 3.460 | 3.460 | 3.390 | 3.410 | 3.410 | 9,673,400 |
| 2022-12-27 | 3.450 | 3.470 | 3.410 | 3.450 | 3.450 | 8,491,050 |
| 2022-12-26 | 3.400 | 3.460 | 3.380 | 3.440 | 3.440 | 10,953,030 |
| 2022-12-23 | 3.350 | 3.420 | 3.330 | 3.400 | 3.400 | 9,467,600 |
| 2022-12-22 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 9,208,792 |
| 2022-12-21 | 3.480 | 3.480 | 3.360 | 3.400 | 3.400 | 13,340,900 |
| 2022-12-20 | 3.460 | 3.510 | 3.400 | 3.470 | 3.470 | 10,629,781 |
| 2022-12-19 | 3.560 | 3.570 | 3.450 | 3.460 | 3.460 | 12,560,198 |
| 2022-12-16 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 13,417,056 |
| 2022-12-15 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 10,041,870 |
| 2022-12-14 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 11,786,570 |
| 2022-12-13 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 14,183,600 |
| 2022-12-12 | 3.610 | 3.680 | 3.580 | 3.660 | 3.660 | 17,741,949 |
| 2022-12-09 | 3.640 | 3.660 | 3.590 | 3.610 | 3.610 | 16,403,909 |
| 2022-12-08 | 3.720 | 3.730 | 3.620 | 3.630 | 3.630 | 16,055,105 |
| 2022-12-07 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 16,108,188 |
| 2022-12-06 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 17,356,077 |
| 2022-12-05 | 3.780 | 3.850 | 3.760 | 3.800 | 3.800 | 27,357,953 |
| 2022-12-02 | 3.700 | 3.830 | 3.690 | 3.790 | 3.790 | 38,055,763 |
| 2022-12-01 | 3.680 | 3.800 | 3.600 | 3.700 | 3.700 | 38,399,835 |
| 2022-11-30 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 12,216,334 |
| 2022-11-29 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 12,588,973 |
| 2022-11-28 | 3.490 | 3.500 | 3.430 | 3.460 | 3.460 | 13,770,882 |
| 2022-11-25 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 15,116,599 |
| 2022-11-24 | 3.620 | 3.650 | 3.540 | 3.550 | 3.550 | 12,298,875 |
| 2022-11-23 | 3.640 | 3.650 | 3.530 | 3.600 | 3.600 | 17,282,603 |
| 2022-11-22 | 3.700 | 3.710 | 3.610 | 3.630 | 3.630 | 14,151,900 |
| 2022-11-21 | 3.660 | 3.700 | 3.650 | 3.690 | 3.690 | 13,187,840 |
| 2022-11-18 | 3.750 | 3.770 | 3.650 | 3.700 | 3.700 | 19,985,050 |
| 2022-11-17 | 3.730 | 3.770 | 3.680 | 3.740 | 3.740 | 22,567,443 |
| 2022-11-16 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 19,578,842 |
| 2022-11-15 | 3.650 | 3.850 | 3.630 | 3.790 | 3.790 | 36,501,689 |
| 2022-11-14 | 3.630 | 3.680 | 3.580 | 3.670 | 3.670 | 17,243,533 |
| 2022-11-11 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 16,433,829 |
| 2022-11-10 | 3.620 | 3.680 | 3.620 | 3.630 | 3.630 | 12,673,050 |
| 2022-11-09 | 3.710 | 3.710 | 3.640 | 3.650 | 3.650 | 11,572,085 |
| 2022-11-08 | 3.710 | 3.730 | 3.650 | 3.710 | 3.710 | 13,388,402 |
| 2022-11-07 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 17,113,521 |
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.