Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.250 | 4.730 | 4.160 | 4.650 | 4.650 | 101,117,277 |
| 2021-11-08 | 4.450 | 4.550 | 4.310 | 4.340 | 4.340 | 85,817,846 |
| 2021-11-05 | 4.510 | 4.650 | 4.460 | 4.560 | 4.560 | 90,098,682 |
| 2021-11-04 | 4.280 | 4.580 | 4.220 | 4.480 | 4.480 | 119,922,304 |
| 2021-11-03 | 4.300 | 4.420 | 4.230 | 4.280 | 4.280 | 98,531,784 |
| 2021-11-02 | 4.180 | 4.300 | 4.130 | 4.190 | 4.190 | 93,516,452 |
| 2021-11-01 | 3.910 | 4.210 | 3.860 | 4.180 | 4.180 | 89,322,233 |
| 2021-10-29 | 3.740 | 3.910 | 3.730 | 3.890 | 3.890 | 68,686,260 |
| 2021-10-28 | 3.740 | 3.790 | 3.660 | 3.740 | 3.740 | 49,487,600 |
| 2021-10-27 | 3.870 | 3.870 | 3.710 | 3.720 | 3.720 | 35,767,407 |
| 2021-10-26 | 3.850 | 3.940 | 3.810 | 3.830 | 3.830 | 41,832,006 |
| 2021-10-25 | 3.820 | 3.890 | 3.800 | 3.870 | 3.870 | 48,474,845 |
| 2021-10-22 | 4.100 | 4.110 | 3.830 | 3.850 | 3.850 | 60,992,876 |
| 2021-10-21 | 4.160 | 4.210 | 4.000 | 4.030 | 4.030 | 64,531,419 |
| 2021-10-20 | 4.250 | 4.290 | 4.140 | 4.170 | 4.170 | 65,319,495 |
| 2021-10-19 | 4.240 | 4.470 | 4.110 | 4.310 | 4.310 | 96,270,519 |
| 2021-10-18 | 4.300 | 4.320 | 4.100 | 4.220 | 4.220 | 58,548,287 |
| 2021-10-15 | 4.330 | 4.390 | 4.170 | 4.210 | 4.210 | 79,101,510 |
| 2021-10-14 | 4.160 | 4.590 | 4.140 | 4.400 | 4.400 | 119,682,810 |
← NewerPage 21 of 21 · 1,219 trading days
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.