Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.410 | 5.410 | 5.200 | 5.200 | 5.200 | 152,208,121 |
| 2024-10-28 | 5.100 | 5.700 | 5.100 | 5.590 | 5.590 | 186,129,284 |
| 2024-10-25 | 5.500 | 5.500 | 5.050 | 5.180 | 5.180 | 232,608,419 |
| 2024-10-24 | 4.690 | 5.140 | 4.690 | 5.140 | 5.140 | 143,587,202 |
| 2024-10-23 | 4.730 | 4.950 | 4.630 | 4.670 | 4.670 | 107,490,201 |
| 2024-10-22 | 4.870 | 4.960 | 4.680 | 4.700 | 4.700 | 124,428,986 |
| 2024-10-21 | 4.330 | 4.570 | 4.310 | 4.510 | 4.510 | 67,825,954 |
| 2024-10-18 | 4.210 | 4.370 | 4.190 | 4.300 | 4.300 | 58,149,989 |
| 2024-10-17 | 4.140 | 4.350 | 4.140 | 4.240 | 4.240 | 50,934,098 |
| 2024-10-16 | 4.060 | 4.160 | 4.060 | 4.110 | 4.110 | 26,242,500 |
| 2024-10-15 | 4.160 | 4.290 | 4.120 | 4.150 | 4.150 | 34,921,311 |
| 2024-10-14 | 4.070 | 4.190 | 4.030 | 4.190 | 4.190 | 31,559,797 |
| 2024-10-11 | 4.310 | 4.310 | 4.010 | 4.070 | 4.070 | 39,346,245 |
| 2024-10-10 | 4.290 | 4.430 | 4.180 | 4.300 | 4.300 | 44,352,858 |
| 2024-10-09 | 4.700 | 4.700 | 4.300 | 4.300 | 4.300 | 71,878,980 |
| 2024-10-08 | 4.830 | 4.830 | 4.480 | 4.780 | 4.780 | 94,366,537 |
| 2024-09-30 | 4.160 | 4.410 | 4.060 | 4.390 | 4.390 | 91,548,964 |
| 2024-09-27 | 3.890 | 4.020 | 3.860 | 4.020 | 4.020 | 37,502,128 |
| 2024-09-26 | 3.750 | 3.850 | 3.730 | 3.850 | 3.850 | 36,294,670 |
| 2024-09-25 | 3.780 | 3.870 | 3.750 | 3.760 | 3.760 | 59,665,475 |
| 2024-09-24 | 3.610 | 3.810 | 3.560 | 3.790 | 3.790 | 54,542,202 |
| 2024-09-23 | 3.610 | 3.640 | 3.570 | 3.630 | 3.630 | 18,754,110 |
| 2024-09-20 | 3.560 | 3.610 | 3.550 | 3.580 | 3.580 | 17,391,449 |
| 2024-09-19 | 3.480 | 3.580 | 3.450 | 3.560 | 3.560 | 19,411,500 |
| 2024-09-18 | 3.500 | 3.510 | 3.390 | 3.460 | 3.460 | 16,277,266 |
| 2024-09-13 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 13,977,647 |
| 2024-09-12 | 3.580 | 3.620 | 3.550 | 3.560 | 3.560 | 15,296,800 |
| 2024-09-11 | 3.570 | 3.590 | 3.540 | 3.550 | 3.550 | 12,771,760 |
| 2024-09-10 | 3.560 | 3.610 | 3.470 | 3.590 | 3.590 | 24,013,732 |
| 2024-09-09 | 3.530 | 3.570 | 3.510 | 3.540 | 3.540 | 15,368,880 |
| 2024-09-06 | 3.630 | 3.640 | 3.550 | 3.570 | 3.570 | 17,038,192 |
| 2024-09-05 | 3.590 | 3.670 | 3.580 | 3.640 | 3.640 | 19,430,075 |
| 2024-09-04 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 19,762,766 |
| 2024-09-03 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 19,617,720 |
| 2024-09-02 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 27,509,041 |
| 2024-08-30 | 3.630 | 3.760 | 3.610 | 3.720 | 3.720 | 34,014,430 |
| 2024-08-29 | 3.550 | 3.640 | 3.510 | 3.630 | 3.630 | 24,358,320 |
| 2024-08-28 | 3.510 | 3.650 | 3.510 | 3.580 | 3.580 | 24,777,501 |
| 2024-08-27 | 3.740 | 3.740 | 3.540 | 3.580 | 3.580 | 51,948,891 |
| 2024-08-26 | 3.890 | 3.890 | 3.780 | 3.820 | 3.820 | 32,963,548 |
| 2024-08-23 | 3.770 | 3.920 | 3.720 | 3.900 | 3.900 | 49,593,243 |
| 2024-08-22 | 3.860 | 3.950 | 3.760 | 3.770 | 3.770 | 39,610,272 |
| 2024-08-21 | 3.910 | 3.950 | 3.850 | 3.870 | 3.870 | 41,810,298 |
| 2024-08-20 | 4.120 | 4.120 | 3.930 | 3.950 | 3.950 | 67,500,293 |
| 2024-08-19 | 4.000 | 4.200 | 3.930 | 4.140 | 4.140 | 87,464,132 |
| 2024-08-16 | 4.000 | 4.350 | 3.950 | 4.020 | 4.020 | 126,252,980 |
| 2024-08-15 | 3.840 | 4.050 | 3.810 | 4.000 | 4.000 | 112,050,396 |
| 2024-08-14 | 3.740 | 3.970 | 3.690 | 3.970 | 3.970 | 81,299,924 |
| 2024-08-13 | 3.560 | 3.630 | 3.540 | 3.610 | 3.610 | 30,404,100 |
| 2024-08-12 | 3.720 | 3.750 | 3.570 | 3.580 | 3.580 | 53,498,612 |
| 2024-08-09 | 3.760 | 3.940 | 3.730 | 3.750 | 3.750 | 73,516,843 |
| 2024-08-08 | 4.010 | 4.200 | 3.820 | 3.840 | 3.840 | 145,796,852 |
| 2024-08-07 | 3.600 | 3.820 | 3.600 | 3.820 | 3.820 | 37,161,008 |
| 2024-08-06 | 3.460 | 3.500 | 3.430 | 3.470 | 3.470 | 14,056,044 |
| 2024-08-05 | 3.550 | 3.600 | 3.420 | 3.430 | 3.430 | 18,589,104 |
| 2024-08-02 | 3.650 | 3.680 | 3.560 | 3.590 | 3.590 | 16,430,420 |
| 2024-08-01 | 3.640 | 3.720 | 3.610 | 3.670 | 3.670 | 21,053,166 |
| 2024-07-31 | 3.530 | 3.650 | 3.520 | 3.640 | 3.640 | 17,754,879 |
| 2024-07-30 | 3.470 | 3.540 | 3.470 | 3.530 | 3.530 | 11,409,844 |
| 2024-07-29 | 3.490 | 3.530 | 3.460 | 3.500 | 3.500 | 12,725,386 |
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.