Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.130 | 5.240 | 5.090 | 5.170 | 4.956 | 58,079,725 |
| 2024-01-22 | 5.420 | 5.430 | 5.050 | 5.130 | 4.917 | 83,109,295 |
| 2024-01-19 | 5.660 | 5.690 | 5.410 | 5.450 | 5.224 | 101,667,878 |
| 2024-01-18 | 5.590 | 5.820 | 5.530 | 5.770 | 5.531 | 116,315,264 |
| 2024-01-17 | 6.100 | 6.180 | 5.660 | 5.660 | 5.425 | 147,390,115 |
| 2024-01-16 | 6.730 | 6.840 | 6.280 | 6.290 | 6.029 | 195,412,177 |
| 2024-01-15 | 7.870 | 7.870 | 6.760 | 6.980 | 6.690 | 223,988,665 |
| 2024-01-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.853 | 7,057,472 |
| 2024-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.230 | 12,427,199 |
| 2024-01-10 | 5.370 | 5.910 | 5.360 | 5.910 | 5.665 | 61,625,655 |
| 2024-01-09 | 4.880 | 5.370 | 4.840 | 5.370 | 5.147 | 42,263,726 |
| 2024-01-08 | 4.980 | 4.980 | 4.860 | 4.880 | 4.678 | 7,284,270 |
| 2024-01-05 | 5.000 | 5.020 | 4.940 | 4.960 | 4.754 | 6,767,600 |
| 2024-01-04 | 5.010 | 5.040 | 4.960 | 5.010 | 4.802 | 6,829,600 |
| 2024-01-03 | 5.010 | 5.060 | 4.970 | 5.020 | 4.812 | 10,368,600 |
| 2024-01-02 | 5.000 | 5.060 | 4.960 | 5.040 | 4.831 | 10,650,750 |
| 2023-12-29 | 4.930 | 5.130 | 4.880 | 5.030 | 4.821 | 19,659,965 |
| 2023-12-28 | 4.770 | 4.950 | 4.760 | 4.920 | 4.716 | 9,909,400 |
| 2023-12-27 | 4.800 | 4.820 | 4.740 | 4.810 | 4.610 | 5,441,690 |
| 2023-12-26 | 4.930 | 4.930 | 4.770 | 4.780 | 4.582 | 7,649,800 |
| 2023-12-25 | 4.850 | 4.900 | 4.810 | 4.890 | 4.687 | 8,911,800 |
| 2023-12-22 | 4.880 | 4.980 | 4.840 | 4.840 | 4.639 | 7,798,292 |
| 2023-12-21 | 4.860 | 4.920 | 4.810 | 4.900 | 4.697 | 7,855,750 |
| 2023-12-20 | 4.910 | 4.940 | 4.850 | 4.860 | 4.658 | 5,182,200 |
| 2023-12-19 | 4.910 | 4.940 | 4.870 | 4.910 | 4.706 | 4,514,200 |
| 2023-12-18 | 5.010 | 5.020 | 4.910 | 4.930 | 4.725 | 7,197,560 |
| 2023-12-15 | 5.070 | 5.100 | 5.010 | 5.030 | 4.821 | 6,430,863 |
| 2023-12-14 | 5.050 | 5.100 | 5.020 | 5.040 | 4.831 | 6,972,457 |
| 2023-12-13 | 5.080 | 5.120 | 5.010 | 5.020 | 4.812 | 5,392,077 |
| 2023-12-12 | 5.040 | 5.100 | 4.970 | 5.080 | 4.869 | 8,945,135 |
| 2023-12-11 | 5.010 | 5.050 | 4.930 | 5.040 | 4.831 | 11,749,060 |
| 2023-12-08 | 5.070 | 5.120 | 5.000 | 5.010 | 4.802 | 8,845,267 |
| 2023-12-07 | 5.110 | 5.120 | 5.050 | 5.100 | 4.888 | 5,129,356 |
| 2023-12-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.888 | 5,660,434 |
| 2023-12-05 | 5.140 | 5.160 | 5.070 | 5.070 | 4.860 | 6,346,086 |
| 2023-12-04 | 5.210 | 5.240 | 5.130 | 5.130 | 4.917 | 8,009,200 |
| 2023-12-01 | 5.230 | 5.240 | 5.140 | 5.190 | 4.975 | 8,324,630 |
| 2023-11-30 | 5.220 | 5.240 | 5.160 | 5.210 | 4.994 | 7,933,000 |
| 2023-11-29 | 5.310 | 5.310 | 5.200 | 5.230 | 5.013 | 8,586,580 |
| 2023-11-28 | 5.280 | 5.320 | 5.220 | 5.290 | 5.071 | 6,715,484 |
| 2023-11-27 | 5.300 | 5.330 | 5.240 | 5.290 | 5.071 | 7,920,189 |
| 2023-11-24 | 5.350 | 5.390 | 5.270 | 5.280 | 5.061 | 8,060,489 |
| 2023-11-23 | 5.280 | 5.360 | 5.230 | 5.350 | 5.128 | 6,936,004 |
| 2023-11-22 | 5.340 | 5.390 | 5.260 | 5.260 | 5.042 | 8,541,530 |
| 2023-11-21 | 5.370 | 5.420 | 5.330 | 5.340 | 5.118 | 7,815,773 |
| 2023-11-20 | 5.350 | 5.360 | 5.280 | 5.350 | 5.128 | 6,423,010 |
| 2023-11-17 | 5.340 | 5.340 | 5.290 | 5.320 | 5.099 | 6,274,979 |
| 2023-11-16 | 5.310 | 5.360 | 5.310 | 5.320 | 5.099 | 6,054,887 |
| 2023-11-15 | 5.330 | 5.390 | 5.310 | 5.330 | 5.109 | 7,768,111 |
| 2023-11-14 | 5.250 | 5.330 | 5.230 | 5.310 | 5.090 | 7,924,814 |
| 2023-11-13 | 5.260 | 5.290 | 5.170 | 5.260 | 5.042 | 8,536,530 |
| 2023-11-10 | 5.330 | 5.330 | 5.220 | 5.260 | 5.042 | 6,346,903 |
| 2023-11-09 | 5.270 | 5.350 | 5.250 | 5.290 | 5.071 | 8,249,059 |
| 2023-11-08 | 5.300 | 5.330 | 5.250 | 5.270 | 5.051 | 7,810,824 |
| 2023-11-07 | 5.320 | 5.320 | 5.240 | 5.290 | 5.071 | 8,841,580 |
| 2023-11-06 | 5.340 | 5.390 | 5.260 | 5.290 | 5.071 | 11,392,795 |
| 2023-11-03 | 5.230 | 5.370 | 5.220 | 5.320 | 5.099 | 10,485,401 |
| 2023-11-02 | 5.290 | 5.300 | 5.210 | 5.220 | 5.003 | 6,931,301 |
| 2023-11-01 | 5.290 | 5.320 | 5.220 | 5.290 | 5.071 | 11,817,043 |
| 2023-10-31 | 5.300 | 5.330 | 5.260 | 5.310 | 5.090 | 9,509,693 |
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.