Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.780 | 4.840 | 4.720 | 4.820 | 4.620 | 20,529,262 |
| 2024-04-25 | 4.760 | 4.820 | 4.710 | 4.800 | 4.601 | 17,095,093 |
| 2024-04-24 | 4.730 | 4.790 | 4.660 | 4.780 | 4.582 | 21,836,289 |
| 2024-04-23 | 4.800 | 4.850 | 4.760 | 4.780 | 4.582 | 26,221,153 |
| 2024-04-22 | 4.770 | 4.830 | 4.680 | 4.700 | 4.505 | 16,977,467 |
| 2024-04-19 | 4.690 | 4.760 | 4.640 | 4.740 | 4.543 | 15,801,567 |
| 2024-04-18 | 4.750 | 4.800 | 4.600 | 4.710 | 4.515 | 22,908,404 |
| 2024-04-17 | 4.450 | 4.740 | 4.440 | 4.740 | 4.543 | 26,651,802 |
| 2024-04-16 | 4.700 | 4.710 | 4.320 | 4.370 | 4.189 | 28,168,820 |
| 2024-04-15 | 4.880 | 4.910 | 4.590 | 4.750 | 4.553 | 24,417,835 |
| 2024-04-12 | 4.980 | 5.010 | 4.870 | 4.900 | 4.697 | 14,531,136 |
| 2024-04-11 | 4.920 | 5.060 | 4.880 | 4.980 | 4.773 | 18,770,103 |
| 2024-04-10 | 5.180 | 5.180 | 4.900 | 4.970 | 4.764 | 29,367,482 |
| 2024-04-09 | 5.070 | 5.190 | 5.070 | 5.190 | 4.975 | 15,090,088 |
| 2024-04-08 | 5.220 | 5.240 | 5.060 | 5.070 | 4.860 | 21,239,540 |
| 2024-04-03 | 5.330 | 5.340 | 5.220 | 5.250 | 5.032 | 18,567,587 |
| 2024-04-02 | 5.390 | 5.410 | 5.310 | 5.350 | 5.128 | 21,527,478 |
| 2024-04-01 | 5.340 | 5.450 | 5.340 | 5.410 | 5.186 | 23,971,719 |
| 2024-03-29 | 5.220 | 5.310 | 5.220 | 5.290 | 5.071 | 11,825,921 |
| 2024-03-28 | 5.130 | 5.320 | 5.130 | 5.270 | 5.051 | 27,736,207 |
| 2024-03-27 | 5.510 | 5.510 | 5.160 | 5.180 | 4.965 | 41,896,245 |
| 2024-03-26 | 5.360 | 5.490 | 5.270 | 5.490 | 5.262 | 44,528,304 |
| 2024-03-25 | 5.400 | 5.520 | 5.330 | 5.380 | 5.157 | 38,220,305 |
| 2024-03-22 | 5.540 | 5.590 | 5.420 | 5.430 | 5.205 | 53,270,438 |
| 2024-03-21 | 5.980 | 5.980 | 5.510 | 5.530 | 5.301 | 113,203,042 |
| 2024-03-20 | 5.070 | 5.580 | 5.050 | 5.580 | 5.349 | 51,245,557 |
| 2024-03-19 | 5.050 | 5.110 | 5.040 | 5.070 | 4.860 | 19,618,060 |
| 2024-03-18 | 5.010 | 5.080 | 5.000 | 5.070 | 4.860 | 21,611,746 |
| 2024-03-15 | 4.930 | 5.010 | 4.910 | 5.010 | 4.802 | 15,825,882 |
| 2024-03-14 | 4.980 | 5.020 | 4.890 | 4.950 | 4.745 | 19,849,928 |
| 2024-03-13 | 5.020 | 5.040 | 4.950 | 4.990 | 4.783 | 26,740,284 |
| 2024-03-12 | 4.960 | 5.030 | 4.890 | 5.000 | 4.793 | 34,481,955 |
| 2024-03-11 | 4.900 | 4.960 | 4.850 | 4.950 | 4.745 | 28,339,614 |
| 2024-03-08 | 4.840 | 4.900 | 4.790 | 4.850 | 4.649 | 17,433,923 |
| 2024-03-07 | 4.860 | 4.940 | 4.810 | 4.810 | 4.610 | 20,917,374 |
| 2024-03-06 | 4.830 | 4.940 | 4.790 | 4.870 | 4.668 | 20,050,777 |
| 2024-03-05 | 4.890 | 4.910 | 4.810 | 4.830 | 4.630 | 23,725,765 |
| 2024-03-04 | 4.920 | 4.960 | 4.810 | 4.940 | 4.735 | 30,446,136 |
| 2024-03-01 | 4.910 | 4.980 | 4.860 | 4.940 | 4.735 | 31,394,942 |
| 2024-02-29 | 4.810 | 4.910 | 4.750 | 4.910 | 4.706 | 34,578,833 |
| 2024-02-28 | 4.990 | 5.160 | 4.700 | 4.710 | 4.515 | 53,650,673 |
| 2024-02-27 | 4.850 | 5.020 | 4.800 | 5.000 | 4.793 | 32,905,327 |
| 2024-02-26 | 4.880 | 4.960 | 4.790 | 4.890 | 4.687 | 43,369,050 |
| 2024-02-23 | 4.790 | 4.880 | 4.720 | 4.870 | 4.668 | 43,690,667 |
| 2024-02-22 | 4.610 | 4.710 | 4.560 | 4.700 | 4.505 | 28,414,798 |
| 2024-02-21 | 4.540 | 4.770 | 4.460 | 4.610 | 4.419 | 35,522,944 |
| 2024-02-20 | 4.470 | 4.580 | 4.380 | 4.580 | 4.390 | 32,063,305 |
| 2024-02-19 | 4.450 | 4.570 | 4.400 | 4.520 | 4.332 | 53,867,109 |
| 2024-02-08 | 4.170 | 4.410 | 3.960 | 4.400 | 4.217 | 67,080,290 |
| 2024-02-07 | 4.110 | 4.240 | 4.020 | 4.120 | 3.949 | 53,957,302 |
| 2024-02-06 | 3.880 | 4.140 | 3.730 | 4.060 | 3.892 | 50,009,667 |
| 2024-02-05 | 4.340 | 4.400 | 3.950 | 3.960 | 3.796 | 45,319,543 |
| 2024-02-02 | 4.610 | 4.660 | 4.200 | 4.390 | 4.208 | 38,488,249 |
| 2024-02-01 | 4.630 | 4.690 | 4.500 | 4.590 | 4.400 | 30,309,061 |
| 2024-01-31 | 4.920 | 4.960 | 4.630 | 4.670 | 4.476 | 38,253,756 |
| 2024-01-30 | 5.070 | 5.080 | 4.920 | 4.940 | 4.735 | 31,442,119 |
| 2024-01-29 | 5.330 | 5.340 | 5.080 | 5.110 | 4.898 | 42,516,590 |
| 2024-01-26 | 5.340 | 5.440 | 5.280 | 5.300 | 5.080 | 53,796,785 |
| 2024-01-25 | 5.280 | 5.400 | 5.250 | 5.390 | 5.166 | 65,424,826 |
| 2024-01-24 | 5.230 | 5.410 | 5.140 | 5.280 | 5.061 | 73,442,015 |
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.