Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.130 | 5.360 | 5.110 | 5.180 | 5.180 | 86,440,249 |
| 2025-01-21 | 5.180 | 5.240 | 5.100 | 5.160 | 5.160 | 55,973,010 |
| 2025-01-20 | 5.140 | 5.160 | 5.060 | 5.100 | 5.100 | 42,184,872 |
| 2025-01-17 | 5.140 | 5.170 | 5.070 | 5.080 | 5.080 | 48,318,744 |
| 2025-01-16 | 5.100 | 5.200 | 5.040 | 5.160 | 5.160 | 86,121,502 |
| 2025-01-15 | 5.000 | 5.150 | 4.950 | 5.040 | 5.040 | 59,876,060 |
| 2025-01-14 | 4.760 | 5.110 | 4.710 | 5.050 | 5.050 | 74,552,840 |
| 2025-01-13 | 4.590 | 4.750 | 4.510 | 4.720 | 4.720 | 37,439,634 |
| 2025-01-10 | 4.900 | 4.970 | 4.690 | 4.690 | 4.690 | 53,329,941 |
| 2025-01-09 | 4.860 | 5.020 | 4.860 | 4.950 | 4.950 | 63,998,877 |
| 2025-01-08 | 5.090 | 5.170 | 4.830 | 5.000 | 5.000 | 130,561,950 |
| 2025-01-07 | 4.480 | 4.930 | 4.480 | 4.930 | 4.930 | 67,030,898 |
| 2025-01-06 | 4.540 | 4.580 | 4.370 | 4.480 | 4.480 | 33,512,149 |
| 2025-01-03 | 4.870 | 4.900 | 4.520 | 4.540 | 4.540 | 50,109,649 |
| 2025-01-02 | 4.910 | 5.040 | 4.790 | 4.840 | 4.840 | 40,404,190 |
| 2024-12-31 | 5.170 | 5.230 | 4.960 | 4.960 | 4.960 | 47,628,800 |
| 2024-12-30 | 5.260 | 5.280 | 5.050 | 5.170 | 5.170 | 40,692,123 |
| 2024-12-27 | 5.190 | 5.430 | 5.150 | 5.250 | 5.250 | 52,975,245 |
| 2024-12-26 | 5.010 | 5.250 | 5.000 | 5.200 | 5.200 | 55,988,127 |
| 2024-12-25 | 5.270 | 5.280 | 4.960 | 5.040 | 5.040 | 73,797,398 |
| 2024-12-24 | 5.260 | 5.400 | 5.150 | 5.320 | 5.320 | 62,164,943 |
| 2024-12-23 | 5.590 | 5.740 | 5.230 | 5.250 | 5.250 | 95,213,683 |
| 2024-12-20 | 5.510 | 5.760 | 5.420 | 5.670 | 5.670 | 78,530,195 |
| 2024-12-19 | 5.370 | 5.560 | 5.320 | 5.520 | 5.520 | 69,992,064 |
| 2024-12-18 | 5.790 | 5.850 | 5.300 | 5.530 | 5.530 | 111,892,861 |
| 2024-12-17 | 5.550 | 5.790 | 5.530 | 5.780 | 5.780 | 124,984,797 |
| 2024-12-16 | 5.650 | 5.690 | 5.560 | 5.600 | 5.600 | 57,069,928 |
| 2024-12-13 | 5.820 | 5.850 | 5.680 | 5.700 | 5.700 | 75,783,363 |
| 2024-12-12 | 5.970 | 5.990 | 5.770 | 5.910 | 5.910 | 104,410,389 |
| 2024-12-11 | 5.770 | 5.970 | 5.750 | 5.940 | 5.940 | 139,885,982 |
| 2024-12-10 | 5.780 | 5.820 | 5.680 | 5.740 | 5.740 | 96,551,873 |
| 2024-12-09 | 5.770 | 5.800 | 5.560 | 5.620 | 5.620 | 93,035,986 |
| 2024-12-06 | 5.790 | 5.820 | 5.660 | 5.770 | 5.770 | 102,336,405 |
| 2024-12-05 | 5.700 | 5.890 | 5.680 | 5.830 | 5.830 | 106,464,497 |
| 2024-12-04 | 5.910 | 5.910 | 5.700 | 5.770 | 5.770 | 137,057,242 |
| 2024-12-03 | 5.850 | 6.200 | 5.770 | 6.040 | 6.040 | 205,927,462 |
| 2024-12-02 | 5.550 | 5.960 | 5.550 | 5.840 | 5.840 | 205,127,826 |
| 2024-11-29 | 5.370 | 5.600 | 5.250 | 5.550 | 5.550 | 177,461,514 |
| 2024-11-28 | 5.580 | 5.750 | 5.400 | 5.410 | 5.410 | 214,288,381 |
| 2024-11-27 | 5.400 | 5.950 | 5.400 | 5.690 | 5.690 | 285,263,033 |
| 2024-11-26 | 6.730 | 7.170 | 5.990 | 5.990 | 5.990 | 420,482,677 |
| 2024-11-25 | 6.460 | 6.660 | 6.280 | 6.660 | 6.660 | 415,713,710 |
| 2024-11-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 85,454,650 |
| 2024-11-21 | 4.960 | 5.500 | 4.960 | 5.500 | 5.500 | 114,222,964 |
| 2024-11-20 | 4.840 | 5.070 | 4.800 | 5.000 | 5.000 | 46,271,107 |
| 2024-11-19 | 4.700 | 4.940 | 4.650 | 4.890 | 4.890 | 49,217,159 |
| 2024-11-18 | 4.890 | 4.900 | 4.630 | 4.710 | 4.710 | 40,529,298 |
| 2024-11-15 | 4.980 | 5.060 | 4.830 | 4.840 | 4.840 | 40,234,442 |
| 2024-11-14 | 5.150 | 5.180 | 5.000 | 5.010 | 5.010 | 39,556,798 |
| 2024-11-13 | 5.120 | 5.170 | 5.010 | 5.170 | 5.170 | 41,941,033 |
| 2024-11-12 | 5.370 | 5.390 | 5.100 | 5.170 | 5.170 | 78,423,533 |
| 2024-11-11 | 5.200 | 5.400 | 5.150 | 5.360 | 5.360 | 89,254,862 |
| 2024-11-08 | 5.220 | 5.330 | 5.200 | 5.230 | 5.230 | 78,905,486 |
| 2024-11-07 | 5.240 | 5.240 | 5.120 | 5.220 | 5.220 | 75,213,606 |
| 2024-11-06 | 5.080 | 5.360 | 5.010 | 5.260 | 5.260 | 117,867,153 |
| 2024-11-05 | 4.950 | 5.050 | 4.890 | 5.030 | 5.030 | 60,323,408 |
| 2024-11-04 | 4.820 | 5.000 | 4.810 | 4.950 | 4.950 | 46,022,171 |
| 2024-11-01 | 5.210 | 5.220 | 4.840 | 4.860 | 4.860 | 100,209,289 |
| 2024-10-31 | 5.100 | 5.390 | 5.040 | 5.270 | 5.270 | 113,984,140 |
| 2024-10-30 | 5.140 | 5.280 | 5.020 | 5.080 | 5.080 | 93,056,416 |
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.