Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.270 | 3.340 | 3.210 | 3.230 | 3.230 | 22,631,525 |
| 2022-05-10 | 3.190 | 3.300 | 3.180 | 3.280 | 3.280 | 17,219,667 |
| 2022-05-09 | 3.200 | 3.250 | 3.170 | 3.240 | 3.240 | 13,394,960 |
| 2022-05-06 | 3.120 | 3.180 | 3.090 | 3.160 | 3.160 | 15,527,563 |
| 2022-05-05 | 3.230 | 3.240 | 3.160 | 3.190 | 3.190 | 18,121,584 |
| 2022-04-29 | 3.040 | 3.280 | 3.020 | 3.200 | 3.200 | 30,819,723 |
| 2022-04-28 | 3.050 | 3.080 | 2.970 | 3.010 | 3.010 | 22,589,439 |
| 2022-04-27 | 2.900 | 3.110 | 2.860 | 3.100 | 3.100 | 33,114,350 |
| 2022-04-26 | 3.070 | 3.120 | 2.940 | 2.970 | 2.970 | 32,010,030 |
| 2022-04-25 | 3.340 | 3.340 | 3.040 | 3.050 | 3.050 | 39,422,598 |
| 2022-04-22 | 3.430 | 3.440 | 3.330 | 3.380 | 3.380 | 17,450,095 |
| 2022-04-21 | 3.600 | 3.610 | 3.400 | 3.410 | 3.410 | 25,652,258 |
| 2022-04-20 | 3.710 | 3.740 | 3.600 | 3.620 | 3.620 | 21,852,753 |
| 2022-04-19 | 3.600 | 3.700 | 3.580 | 3.690 | 3.690 | 23,165,424 |
| 2022-04-18 | 3.570 | 3.600 | 3.470 | 3.580 | 3.580 | 18,616,820 |
| 2022-04-15 | 3.720 | 3.790 | 3.570 | 3.570 | 3.570 | 30,421,810 |
| 2022-04-14 | 3.620 | 3.670 | 3.600 | 3.630 | 3.630 | 12,891,557 |
| 2022-04-13 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 14,428,395 |
| 2022-04-12 | 3.620 | 3.730 | 3.520 | 3.720 | 3.720 | 21,400,422 |
| 2022-04-11 | 3.830 | 3.830 | 3.620 | 3.670 | 3.670 | 25,646,450 |
| 2022-04-08 | 3.900 | 3.910 | 3.760 | 3.830 | 3.830 | 18,386,700 |
| 2022-04-07 | 4.020 | 4.020 | 3.880 | 3.880 | 3.880 | 21,253,604 |
| 2022-04-06 | 3.990 | 4.030 | 3.970 | 4.020 | 4.020 | 18,051,560 |
| 2022-04-01 | 4.030 | 4.030 | 3.960 | 3.990 | 3.990 | 17,861,800 |
| 2022-03-31 | 4.010 | 4.130 | 3.990 | 4.040 | 4.040 | 23,167,517 |
| 2022-03-30 | 3.950 | 4.050 | 3.950 | 4.010 | 4.010 | 20,838,137 |
| 2022-03-29 | 4.030 | 4.040 | 3.920 | 3.930 | 3.930 | 17,353,180 |
| 2022-03-28 | 3.960 | 4.070 | 3.850 | 4.030 | 4.030 | 22,336,555 |
| 2022-03-25 | 4.040 | 4.070 | 3.950 | 3.960 | 3.960 | 18,123,661 |
| 2022-03-24 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 22,707,715 |
| 2022-03-23 | 4.040 | 4.120 | 4.010 | 4.100 | 4.100 | 27,015,558 |
| 2022-03-22 | 4.030 | 4.040 | 3.980 | 4.040 | 4.040 | 14,466,290 |
| 2022-03-21 | 4.060 | 4.080 | 3.950 | 4.020 | 4.020 | 18,968,216 |
| 2022-03-18 | 3.960 | 4.050 | 3.930 | 4.040 | 4.040 | 20,025,785 |
| 2022-03-17 | 4.030 | 4.070 | 3.950 | 3.970 | 3.970 | 30,724,871 |
| 2022-03-16 | 3.830 | 4.040 | 3.760 | 3.980 | 3.980 | 43,194,689 |
| 2022-03-15 | 3.950 | 4.000 | 3.750 | 3.750 | 3.750 | 34,285,302 |
| 2022-03-14 | 4.080 | 4.160 | 3.960 | 3.980 | 3.980 | 26,414,314 |
| 2022-03-11 | 4.020 | 4.090 | 3.910 | 4.080 | 4.080 | 26,383,164 |
| 2022-03-10 | 4.150 | 4.170 | 4.040 | 4.050 | 4.050 | 24,685,233 |
| 2022-03-09 | 4.060 | 4.180 | 3.800 | 4.070 | 4.070 | 41,106,293 |
| 2022-03-08 | 4.160 | 4.180 | 4.000 | 4.060 | 4.060 | 30,486,267 |
| 2022-03-07 | 4.260 | 4.260 | 4.130 | 4.160 | 4.160 | 24,397,660 |
| 2022-03-04 | 4.340 | 4.370 | 4.220 | 4.250 | 4.250 | 25,855,238 |
| 2022-03-03 | 4.440 | 4.450 | 4.320 | 4.350 | 4.350 | 24,995,340 |
| 2022-03-02 | 4.460 | 4.460 | 4.350 | 4.420 | 4.420 | 22,799,152 |
| 2022-03-01 | 4.380 | 4.520 | 4.360 | 4.450 | 4.450 | 29,132,521 |
| 2022-02-28 | 4.410 | 4.430 | 4.290 | 4.370 | 4.370 | 29,623,630 |
| 2022-02-25 | 4.410 | 4.500 | 4.390 | 4.400 | 4.400 | 29,331,374 |
| 2022-02-24 | 4.500 | 4.590 | 4.280 | 4.380 | 4.380 | 49,093,822 |
| 2022-02-23 | 4.460 | 4.530 | 4.410 | 4.520 | 4.520 | 35,121,188 |
| 2022-02-22 | 4.460 | 4.560 | 4.400 | 4.450 | 4.450 | 42,658,615 |
| 2022-02-21 | 4.320 | 4.550 | 4.290 | 4.520 | 4.520 | 69,722,755 |
| 2022-02-18 | 4.200 | 4.320 | 4.170 | 4.280 | 4.280 | 50,589,761 |
| 2022-02-17 | 4.330 | 4.340 | 4.170 | 4.200 | 4.200 | 48,728,099 |
| 2022-02-16 | 4.340 | 4.390 | 4.280 | 4.360 | 4.360 | 23,644,238 |
| 2022-02-15 | 4.320 | 4.340 | 4.240 | 4.290 | 4.290 | 18,943,695 |
| 2022-02-14 | 4.270 | 4.390 | 4.230 | 4.280 | 4.280 | 19,671,111 |
| 2022-02-11 | 4.450 | 4.470 | 4.290 | 4.300 | 4.300 | 23,899,290 |
| 2022-02-10 | 4.500 | 4.530 | 4.430 | 4.460 | 4.460 | 22,991,060 |
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.