Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.710 | 3.780 | 3.690 | 3.780 | 3.780 | 22,133,856 |
| 2022-08-03 | 3.640 | 3.830 | 3.610 | 3.670 | 3.670 | 46,306,238 |
| 2022-08-02 | 3.820 | 3.820 | 3.540 | 3.620 | 3.620 | 54,691,164 |
| 2022-08-01 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 13,792,120 |
| 2022-07-29 | 3.880 | 3.920 | 3.830 | 3.850 | 3.850 | 15,948,244 |
| 2022-07-28 | 3.880 | 3.910 | 3.850 | 3.880 | 3.880 | 19,815,725 |
| 2022-07-27 | 3.870 | 3.930 | 3.830 | 3.860 | 3.860 | 18,743,137 |
| 2022-07-26 | 3.740 | 3.890 | 3.720 | 3.870 | 3.870 | 22,311,980 |
| 2022-07-25 | 3.820 | 3.860 | 3.720 | 3.750 | 3.750 | 17,537,841 |
| 2022-07-22 | 3.850 | 3.890 | 3.770 | 3.840 | 3.840 | 22,315,235 |
| 2022-07-21 | 3.880 | 3.920 | 3.840 | 3.860 | 3.860 | 25,609,570 |
| 2022-07-20 | 3.830 | 4.020 | 3.820 | 3.900 | 3.900 | 41,753,128 |
| 2022-07-19 | 3.840 | 3.860 | 3.790 | 3.840 | 3.840 | 29,773,103 |
| 2022-07-18 | 3.650 | 3.820 | 3.650 | 3.810 | 3.810 | 34,897,053 |
| 2022-07-15 | 3.750 | 3.780 | 3.640 | 3.640 | 3.640 | 28,263,530 |
| 2022-07-14 | 3.660 | 3.850 | 3.650 | 3.770 | 3.770 | 45,404,232 |
| 2022-07-13 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 12,733,897 |
| 2022-07-12 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 14,665,871 |
| 2022-07-11 | 3.770 | 3.780 | 3.670 | 3.710 | 3.710 | 21,208,190 |
| 2022-07-08 | 3.680 | 3.830 | 3.660 | 3.720 | 3.720 | 31,550,714 |
| 2022-07-07 | 3.530 | 3.690 | 3.530 | 3.670 | 3.670 | 24,903,763 |
| 2022-07-06 | 3.550 | 3.610 | 3.520 | 3.540 | 3.540 | 14,442,700 |
| 2022-07-05 | 3.620 | 3.640 | 3.490 | 3.570 | 3.570 | 19,331,788 |
| 2022-07-04 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 14,676,528 |
| 2022-07-01 | 3.630 | 3.660 | 3.560 | 3.610 | 3.610 | 15,972,388 |
| 2022-06-30 | 3.640 | 3.670 | 3.580 | 3.610 | 3.610 | 19,483,091 |
| 2022-06-29 | 3.740 | 3.750 | 3.620 | 3.630 | 3.630 | 22,518,270 |
| 2022-06-28 | 3.620 | 3.750 | 3.600 | 3.730 | 3.730 | 26,324,244 |
| 2022-06-27 | 3.660 | 3.680 | 3.610 | 3.630 | 3.630 | 19,608,405 |
| 2022-06-24 | 3.720 | 3.730 | 3.660 | 3.680 | 3.680 | 17,425,843 |
| 2022-06-23 | 3.600 | 3.700 | 3.550 | 3.680 | 3.680 | 25,117,705 |
| 2022-06-22 | 3.640 | 3.660 | 3.560 | 3.620 | 3.620 | 19,579,807 |
| 2022-06-21 | 3.670 | 3.690 | 3.590 | 3.630 | 3.630 | 22,443,629 |
| 2022-06-20 | 3.650 | 3.780 | 3.630 | 3.670 | 3.670 | 24,801,315 |
| 2022-06-17 | 3.640 | 3.670 | 3.590 | 3.650 | 3.650 | 18,263,212 |
| 2022-06-16 | 3.600 | 3.700 | 3.590 | 3.650 | 3.650 | 22,252,745 |
| 2022-06-15 | 3.630 | 3.690 | 3.570 | 3.600 | 3.600 | 29,929,855 |
| 2022-06-14 | 3.580 | 3.630 | 3.500 | 3.620 | 3.620 | 31,970,874 |
| 2022-06-13 | 3.510 | 3.640 | 3.500 | 3.580 | 3.580 | 44,638,951 |
| 2022-06-10 | 3.370 | 3.440 | 3.360 | 3.410 | 3.410 | 14,304,162 |
| 2022-06-09 | 3.500 | 3.510 | 3.360 | 3.380 | 3.380 | 17,330,990 |
| 2022-06-08 | 3.550 | 3.570 | 3.390 | 3.500 | 3.500 | 24,930,644 |
| 2022-06-07 | 3.610 | 3.610 | 3.500 | 3.540 | 3.540 | 20,719,750 |
| 2022-06-06 | 3.530 | 3.730 | 3.520 | 3.600 | 3.600 | 36,191,134 |
| 2022-06-02 | 3.380 | 3.670 | 3.340 | 3.560 | 3.560 | 46,380,760 |
| 2022-06-01 | 3.350 | 3.410 | 3.330 | 3.390 | 3.390 | 18,303,559 |
| 2022-05-31 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 16,043,381 |
| 2022-05-30 | 3.320 | 3.330 | 3.280 | 3.310 | 3.310 | 11,857,331 |
| 2022-05-27 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 15,067,582 |
| 2022-05-26 | 3.310 | 3.330 | 3.210 | 3.310 | 3.310 | 19,525,550 |
| 2022-05-25 | 3.220 | 3.290 | 3.210 | 3.290 | 3.290 | 17,769,190 |
| 2022-05-24 | 3.430 | 3.440 | 3.220 | 3.250 | 3.250 | 24,279,213 |
| 2022-05-23 | 3.300 | 3.420 | 3.290 | 3.420 | 3.420 | 28,606,634 |
| 2022-05-20 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 17,989,161 |
| 2022-05-19 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 13,741,523 |
| 2022-05-18 | 3.220 | 3.290 | 3.190 | 3.250 | 3.250 | 20,041,583 |
| 2022-05-17 | 3.220 | 3.230 | 3.140 | 3.190 | 3.190 | 12,993,998 |
| 2022-05-16 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 14,968,266 |
| 2022-05-13 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 13,646,387 |
| 2022-05-12 | 3.210 | 3.270 | 3.180 | 3.230 | 3.230 | 15,028,168 |
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.