Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.360 | 4.520 | 4.330 | 4.480 | 4.480 | 28,140,448 |
| 2022-02-08 | 4.260 | 4.360 | 4.210 | 4.340 | 4.340 | 26,561,330 |
| 2022-02-07 | 4.360 | 4.380 | 4.210 | 4.260 | 4.260 | 33,113,179 |
| 2022-01-28 | 4.180 | 4.330 | 4.090 | 4.230 | 4.230 | 26,136,877 |
| 2022-01-27 | 4.330 | 4.350 | 4.140 | 4.150 | 4.150 | 26,920,056 |
| 2022-01-26 | 4.360 | 4.420 | 4.250 | 4.300 | 4.300 | 31,484,167 |
| 2022-01-25 | 4.580 | 4.610 | 4.300 | 4.340 | 4.340 | 32,125,803 |
| 2022-01-24 | 4.590 | 4.700 | 4.540 | 4.580 | 4.580 | 29,373,423 |
| 2022-01-21 | 4.660 | 4.770 | 4.560 | 4.590 | 4.590 | 38,059,777 |
| 2022-01-20 | 4.980 | 5.020 | 4.640 | 4.690 | 4.690 | 40,393,512 |
| 2022-01-19 | 5.060 | 5.110 | 4.920 | 4.980 | 4.980 | 29,277,280 |
| 2022-01-18 | 5.180 | 5.180 | 5.070 | 5.090 | 5.090 | 22,633,140 |
| 2022-01-17 | 5.100 | 5.190 | 5.020 | 5.130 | 5.130 | 28,871,155 |
| 2022-01-14 | 5.150 | 5.180 | 5.030 | 5.050 | 5.050 | 28,238,969 |
| 2022-01-13 | 5.310 | 5.320 | 5.100 | 5.150 | 5.150 | 30,044,183 |
| 2022-01-12 | 5.220 | 5.360 | 5.220 | 5.280 | 5.280 | 21,870,005 |
| 2022-01-11 | 5.330 | 5.380 | 5.230 | 5.280 | 5.280 | 22,876,240 |
| 2022-01-10 | 5.180 | 5.460 | 5.150 | 5.320 | 5.320 | 37,518,248 |
| 2022-01-07 | 5.550 | 5.600 | 5.150 | 5.180 | 5.180 | 65,473,288 |
| 2022-01-06 | 5.330 | 5.610 | 5.310 | 5.550 | 5.550 | 49,532,048 |
| 2022-01-05 | 5.430 | 5.480 | 5.230 | 5.350 | 5.350 | 35,122,677 |
| 2022-01-04 | 5.420 | 5.420 | 5.250 | 5.390 | 5.390 | 27,970,174 |
| 2021-12-31 | 5.270 | 5.440 | 5.230 | 5.370 | 5.370 | 29,651,016 |
| 2021-12-30 | 5.350 | 5.440 | 5.220 | 5.250 | 5.250 | 40,472,737 |
| 2021-12-29 | 5.470 | 5.540 | 5.320 | 5.330 | 5.330 | 33,263,945 |
| 2021-12-28 | 5.580 | 5.660 | 5.450 | 5.520 | 5.520 | 29,659,810 |
| 2021-12-27 | 5.490 | 5.690 | 5.250 | 5.550 | 5.550 | 57,316,730 |
| 2021-12-24 | 5.830 | 5.850 | 5.420 | 5.430 | 5.430 | 67,899,860 |
| 2021-12-23 | 5.940 | 5.960 | 5.720 | 5.850 | 5.850 | 52,137,644 |
| 2021-12-22 | 5.680 | 6.040 | 5.640 | 5.940 | 5.940 | 88,697,542 |
| 2021-12-21 | 5.570 | 5.640 | 5.410 | 5.620 | 5.620 | 47,485,215 |
| 2021-12-20 | 5.630 | 5.740 | 5.450 | 5.580 | 5.580 | 93,605,461 |
| 2021-12-17 | 5.620 | 5.790 | 5.540 | 5.700 | 5.700 | 59,483,565 |
| 2021-12-16 | 5.410 | 5.710 | 5.300 | 5.640 | 5.640 | 89,817,829 |
| 2021-12-15 | 5.130 | 5.510 | 5.090 | 5.430 | 5.430 | 96,814,961 |
| 2021-12-14 | 5.160 | 5.180 | 5.060 | 5.110 | 5.110 | 31,907,391 |
| 2021-12-13 | 5.130 | 5.190 | 5.030 | 5.140 | 5.140 | 42,214,837 |
| 2021-12-10 | 5.180 | 5.190 | 5.030 | 5.050 | 5.050 | 50,362,635 |
| 2021-12-09 | 5.360 | 5.360 | 5.100 | 5.150 | 5.150 | 55,101,304 |
| 2021-12-08 | 5.390 | 5.450 | 5.200 | 5.310 | 5.310 | 45,727,540 |
| 2021-12-07 | 5.660 | 5.680 | 5.220 | 5.310 | 5.310 | 68,722,104 |
| 2021-12-06 | 5.850 | 5.900 | 5.590 | 5.600 | 5.600 | 62,992,914 |
| 2021-12-03 | 6.080 | 6.160 | 5.660 | 5.750 | 5.750 | 102,818,546 |
| 2021-12-02 | 6.170 | 6.550 | 6.110 | 6.160 | 6.160 | 106,195,656 |
| 2021-12-01 | 5.670 | 6.160 | 5.660 | 6.020 | 6.020 | 87,023,324 |
| 2021-11-30 | 5.790 | 5.830 | 5.660 | 5.710 | 5.710 | 43,283,851 |
| 2021-11-29 | 5.720 | 5.770 | 5.540 | 5.730 | 5.730 | 69,919,489 |
| 2021-11-26 | 6.000 | 6.240 | 5.720 | 5.790 | 5.790 | 97,353,181 |
| 2021-11-25 | 6.030 | 6.070 | 5.730 | 5.940 | 5.940 | 82,573,069 |
| 2021-11-24 | 6.100 | 6.190 | 5.970 | 6.010 | 6.010 | 83,974,397 |
| 2021-11-23 | 6.190 | 6.240 | 6.040 | 6.100 | 6.100 | 71,711,360 |
| 2021-11-22 | 6.180 | 6.250 | 5.900 | 6.200 | 6.200 | 99,597,119 |
| 2021-11-19 | 5.860 | 6.250 | 5.680 | 6.160 | 6.160 | 145,980,803 |
| 2021-11-18 | 5.970 | 5.970 | 5.660 | 5.720 | 5.720 | 182,844,949 |
| 2021-11-17 | 5.320 | 5.780 | 5.270 | 5.780 | 5.780 | 160,768,493 |
| 2021-11-16 | 4.920 | 5.410 | 4.900 | 5.250 | 5.250 | 163,631,373 |
| 2021-11-15 | 4.980 | 5.110 | 4.860 | 4.920 | 4.920 | 108,823,326 |
| 2021-11-12 | 4.650 | 4.950 | 4.610 | 4.900 | 4.900 | 81,760,669 |
| 2021-11-11 | 4.800 | 4.840 | 4.550 | 4.620 | 4.620 | 72,369,071 |
| 2021-11-10 | 4.600 | 4.960 | 4.560 | 4.760 | 4.760 | 101,724,345 |
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.