Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.790 | 3.850 | 3.770 | 3.830 | 3.765 | 3,560,700 |
| 2024-07-24 | 3.850 | 3.850 | 3.790 | 3.800 | 3.736 | 5,079,850 |
| 2024-07-23 | 3.870 | 3.960 | 3.860 | 3.860 | 3.795 | 6,226,700 |
| 2024-07-22 | 3.850 | 3.870 | 3.830 | 3.860 | 3.795 | 3,057,973 |
| 2024-07-19 | 3.850 | 3.870 | 3.840 | 3.850 | 3.785 | 3,276,600 |
| 2024-07-18 | 3.870 | 3.890 | 3.830 | 3.880 | 3.814 | 3,170,057 |
| 2024-07-17 | 3.840 | 3.920 | 3.840 | 3.890 | 3.824 | 4,793,357 |
| 2024-07-16 | 3.870 | 3.890 | 3.830 | 3.850 | 3.785 | 3,401,500 |
| 2024-07-15 | 3.920 | 3.930 | 3.870 | 3.880 | 3.814 | 3,283,200 |
| 2024-07-12 | 3.930 | 3.960 | 3.910 | 3.920 | 3.854 | 4,709,300 |
| 2024-07-11 | 3.900 | 3.940 | 3.860 | 3.930 | 3.864 | 5,951,137 |
| 2024-07-10 | 3.860 | 3.890 | 3.830 | 3.830 | 3.765 | 2,859,338 |
| 2024-07-09 | 3.770 | 3.880 | 3.760 | 3.870 | 3.805 | 5,872,560 |
| 2024-07-08 | 3.890 | 3.890 | 3.760 | 3.770 | 3.706 | 5,120,919 |
| 2024-07-05 | 3.860 | 3.900 | 3.830 | 3.880 | 3.814 | 3,861,700 |
| 2024-07-04 | 3.960 | 3.970 | 3.830 | 3.850 | 3.785 | 7,770,200 |
| 2024-07-03 | 3.990 | 4.010 | 3.960 | 3.960 | 3.893 | 4,459,400 |
| 2024-07-02 | 3.970 | 4.010 | 3.960 | 3.990 | 3.923 | 5,616,600 |
| 2024-07-01 | 3.920 | 3.990 | 3.910 | 3.990 | 3.923 | 6,119,635 |
| 2024-06-28 | 3.910 | 3.990 | 3.890 | 3.930 | 3.864 | 7,567,460 |
| 2024-06-27 | 4.040 | 4.070 | 4.000 | 4.000 | 3.834 | 6,108,200 |
| 2024-06-26 | 3.930 | 4.050 | 3.880 | 4.050 | 3.882 | 9,090,884 |
| 2024-06-25 | 3.890 | 3.960 | 3.860 | 3.940 | 3.777 | 7,231,420 |
| 2024-06-24 | 4.040 | 4.040 | 3.850 | 3.890 | 3.729 | 13,836,100 |
| 2024-06-21 | 3.910 | 4.110 | 3.910 | 4.060 | 3.892 | 14,044,033 |
| 2024-06-20 | 3.990 | 4.010 | 3.900 | 3.900 | 3.738 | 6,582,672 |
| 2024-06-19 | 4.010 | 4.040 | 3.970 | 3.980 | 3.815 | 5,334,162 |
| 2024-06-18 | 3.990 | 4.020 | 3.970 | 4.010 | 3.844 | 6,061,941 |
| 2024-06-17 | 4.050 | 4.050 | 3.960 | 3.980 | 3.815 | 9,211,780 |
| 2024-06-14 | 4.040 | 4.080 | 4.020 | 4.070 | 3.901 | 5,582,756 |
| 2024-06-13 | 4.110 | 4.120 | 4.050 | 4.060 | 3.892 | 6,339,400 |
| 2024-06-12 | 4.040 | 4.140 | 4.020 | 4.110 | 3.940 | 9,720,700 |
| 2024-06-11 | 4.140 | 4.140 | 4.000 | 4.060 | 3.892 | 12,374,469 |
| 2024-06-07 | 4.040 | 4.160 | 4.030 | 4.130 | 3.959 | 14,364,870 |
| 2024-06-06 | 3.980 | 4.040 | 3.890 | 4.030 | 3.863 | 20,695,665 |
| 2024-06-05 | 4.090 | 4.130 | 3.960 | 3.980 | 3.815 | 14,043,000 |
| 2024-06-04 | 4.150 | 4.170 | 4.040 | 4.110 | 3.940 | 12,169,433 |
| 2024-06-03 | 4.250 | 4.260 | 4.130 | 4.170 | 3.997 | 9,909,510 |
| 2024-05-31 | 4.260 | 4.280 | 4.220 | 4.230 | 4.055 | 7,154,100 |
| 2024-05-30 | 4.320 | 4.350 | 4.250 | 4.260 | 4.083 | 8,350,887 |
| 2024-05-29 | 4.310 | 4.400 | 4.310 | 4.330 | 4.150 | 6,934,100 |
| 2024-05-28 | 4.400 | 4.400 | 4.310 | 4.320 | 4.141 | 7,688,620 |
| 2024-05-27 | 4.390 | 4.410 | 4.310 | 4.380 | 4.198 | 8,586,534 |
| 2024-05-24 | 4.430 | 4.450 | 4.370 | 4.370 | 4.189 | 9,711,000 |
| 2024-05-23 | 4.620 | 4.640 | 4.420 | 4.430 | 4.246 | 20,361,400 |
| 2024-05-22 | 4.600 | 4.670 | 4.590 | 4.640 | 4.448 | 11,423,800 |
| 2024-05-21 | 4.670 | 4.700 | 4.590 | 4.610 | 4.419 | 11,162,560 |
| 2024-05-20 | 4.750 | 4.760 | 4.680 | 4.690 | 4.495 | 15,191,566 |
| 2024-05-17 | 4.630 | 4.700 | 4.570 | 4.690 | 4.495 | 15,179,934 |
| 2024-05-16 | 4.510 | 4.680 | 4.510 | 4.620 | 4.428 | 16,261,652 |
| 2024-05-15 | 4.530 | 4.550 | 4.480 | 4.500 | 4.313 | 8,621,632 |
| 2024-05-14 | 4.460 | 4.570 | 4.460 | 4.530 | 4.342 | 10,963,400 |
| 2024-05-13 | 4.560 | 4.570 | 4.470 | 4.490 | 4.304 | 15,901,787 |
| 2024-05-10 | 4.670 | 4.680 | 4.570 | 4.610 | 4.419 | 14,564,240 |
| 2024-05-09 | 4.560 | 4.690 | 4.550 | 4.670 | 4.476 | 19,991,004 |
| 2024-05-08 | 4.690 | 4.690 | 4.530 | 4.550 | 4.361 | 18,423,800 |
| 2024-05-07 | 4.670 | 4.720 | 4.620 | 4.700 | 4.505 | 20,340,050 |
| 2024-05-06 | 4.620 | 4.730 | 4.620 | 4.640 | 4.448 | 26,943,674 |
| 2024-04-30 | 4.800 | 4.850 | 4.500 | 4.620 | 4.428 | 56,846,852 |
| 2024-04-29 | 4.800 | 4.970 | 4.780 | 4.960 | 4.754 | 24,504,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0200 CNY |
| 2025-07-04 | 0.0500 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-05-31 | 0.0120 CNY |
| 2022-06-24 | 0.0720 CNY |
| 2021-06-30 | 0.1250 CNY |
| 2020-06-04 | 0.1380 CNY |
| 2019-06-28 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.