Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.660 | 3.720 | 3.660 | 3.690 | 3.690 | 14,759,753 |
| 2022-11-03 | 3.680 | 3.700 | 3.630 | 3.690 | 3.690 | 16,026,810 |
| 2022-11-02 | 3.680 | 3.730 | 3.650 | 3.700 | 3.700 | 18,964,015 |
| 2022-11-01 | 3.680 | 3.700 | 3.630 | 3.700 | 3.700 | 22,808,553 |
| 2022-10-31 | 3.490 | 3.680 | 3.450 | 3.630 | 3.630 | 31,564,592 |
| 2022-10-28 | 3.630 | 3.650 | 3.530 | 3.550 | 3.550 | 36,100,557 |
| 2022-10-27 | 3.570 | 3.640 | 3.550 | 3.560 | 3.560 | 14,881,790 |
| 2022-10-26 | 3.500 | 3.610 | 3.460 | 3.570 | 3.570 | 18,659,023 |
| 2022-10-25 | 3.490 | 3.530 | 3.430 | 3.480 | 3.480 | 14,111,183 |
| 2022-10-24 | 3.590 | 3.680 | 3.460 | 3.490 | 3.490 | 18,277,230 |
| 2022-10-21 | 3.520 | 3.610 | 3.520 | 3.570 | 3.570 | 18,396,494 |
| 2022-10-20 | 3.540 | 3.560 | 3.460 | 3.510 | 3.510 | 20,340,660 |
| 2022-10-19 | 3.490 | 3.530 | 3.480 | 3.490 | 3.490 | 11,985,926 |
| 2022-10-18 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 12,355,320 |
| 2022-10-17 | 3.460 | 3.520 | 3.430 | 3.500 | 3.500 | 13,795,105 |
| 2022-10-14 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 14,559,810 |
| 2022-10-13 | 3.360 | 3.500 | 3.360 | 3.450 | 3.450 | 21,131,510 |
| 2022-10-12 | 3.240 | 3.400 | 3.220 | 3.390 | 3.390 | 16,868,886 |
| 2022-10-11 | 3.210 | 3.260 | 3.150 | 3.260 | 3.260 | 12,670,920 |
| 2022-10-10 | 3.280 | 3.290 | 3.170 | 3.190 | 3.190 | 11,097,770 |
| 2022-09-30 | 3.290 | 3.320 | 3.230 | 3.250 | 3.250 | 12,232,830 |
| 2022-09-29 | 3.360 | 3.430 | 3.240 | 3.280 | 3.280 | 16,185,544 |
| 2022-09-28 | 3.430 | 3.460 | 3.320 | 3.330 | 3.330 | 13,439,720 |
| 2022-09-27 | 3.390 | 3.500 | 3.380 | 3.460 | 3.460 | 14,642,237 |
| 2022-09-26 | 3.430 | 3.480 | 3.360 | 3.380 | 3.380 | 14,875,674 |
| 2022-09-23 | 3.550 | 3.560 | 3.420 | 3.440 | 3.440 | 15,434,133 |
| 2022-09-22 | 3.440 | 3.590 | 3.420 | 3.540 | 3.540 | 20,522,402 |
| 2022-09-21 | 3.400 | 3.490 | 3.320 | 3.460 | 3.460 | 13,699,930 |
| 2022-09-20 | 3.410 | 3.470 | 3.390 | 3.410 | 3.410 | 14,960,830 |
| 2022-09-19 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 16,967,700 |
| 2022-09-16 | 3.560 | 3.570 | 3.450 | 3.450 | 3.450 | 19,612,722 |
| 2022-09-15 | 3.690 | 3.690 | 3.500 | 3.550 | 3.550 | 27,126,587 |
| 2022-09-14 | 3.720 | 3.720 | 3.650 | 3.690 | 3.690 | 16,117,292 |
| 2022-09-13 | 3.830 | 3.860 | 3.740 | 3.760 | 3.760 | 16,935,110 |
| 2022-09-09 | 3.830 | 3.850 | 3.760 | 3.830 | 3.830 | 13,838,318 |
| 2022-09-08 | 3.920 | 3.930 | 3.820 | 3.830 | 3.830 | 16,047,940 |
| 2022-09-07 | 3.920 | 3.960 | 3.870 | 3.900 | 3.900 | 17,177,910 |
| 2022-09-06 | 3.890 | 3.950 | 3.860 | 3.940 | 3.940 | 16,683,043 |
| 2022-09-05 | 3.900 | 3.960 | 3.860 | 3.900 | 3.900 | 17,921,472 |
| 2022-09-02 | 3.720 | 3.940 | 3.710 | 3.910 | 3.910 | 28,311,851 |
| 2022-09-01 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 18,252,165 |
| 2022-08-31 | 3.890 | 3.920 | 3.740 | 3.750 | 3.750 | 24,024,870 |
| 2022-08-30 | 3.890 | 3.980 | 3.870 | 3.920 | 3.920 | 17,760,181 |
| 2022-08-29 | 3.810 | 3.900 | 3.780 | 3.890 | 3.890 | 19,081,305 |
| 2022-08-26 | 3.930 | 3.950 | 3.830 | 3.850 | 3.850 | 19,290,144 |
| 2022-08-25 | 3.970 | 3.980 | 3.820 | 3.910 | 3.910 | 24,327,798 |
| 2022-08-24 | 4.130 | 4.130 | 3.930 | 3.940 | 3.940 | 37,377,450 |
| 2022-08-23 | 4.100 | 4.200 | 4.080 | 4.120 | 4.120 | 17,712,380 |
| 2022-08-22 | 4.170 | 4.230 | 4.100 | 4.150 | 4.150 | 29,650,198 |
| 2022-08-19 | 4.260 | 4.390 | 4.160 | 4.180 | 4.180 | 43,022,707 |
| 2022-08-18 | 4.190 | 4.280 | 4.180 | 4.240 | 4.240 | 22,722,945 |
| 2022-08-17 | 4.240 | 4.260 | 4.170 | 4.210 | 4.210 | 24,656,897 |
| 2022-08-16 | 4.170 | 4.340 | 4.150 | 4.230 | 4.230 | 43,375,314 |
| 2022-08-15 | 4.210 | 4.230 | 4.140 | 4.170 | 4.170 | 37,105,797 |
| 2022-08-12 | 4.230 | 4.300 | 4.190 | 4.210 | 4.210 | 52,892,813 |
| 2022-08-11 | 4.330 | 4.360 | 4.190 | 4.230 | 4.230 | 71,160,312 |
| 2022-08-10 | 4.190 | 4.460 | 4.090 | 4.330 | 4.330 | 117,302,045 |
| 2022-08-09 | 3.980 | 4.210 | 3.960 | 4.120 | 4.120 | 79,047,981 |
| 2022-08-08 | 3.850 | 3.930 | 3.820 | 3.920 | 3.920 | 21,708,663 |
| 2022-08-05 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 23,173,683 |
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.