Era Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.250	5.350	5.230	5.290	5.071	14,993,448
2023-10-27	5.320	5.320	5.230	5.290	5.071	16,701,860
2023-10-26	5.490	5.500	5.230	5.330	5.109	26,826,230
2023-10-25	5.490	5.580	5.350	5.480	5.253	37,613,041
2023-10-24	4.940	5.110	4.940	5.090	4.879	12,521,491
2023-10-23	5.020	5.040	4.910	4.930	4.725	8,413,726
2023-10-20	5.070	5.120	5.030	5.040	4.831	6,052,400
2023-10-19	5.110	5.180	5.070	5.080	4.869	7,922,631
2023-10-18	5.210	5.240	5.090	5.100	4.888	6,186,269
2023-10-17	5.170	5.240	5.150	5.190	4.975	8,836,882
2023-10-16	5.190	5.200	5.130	5.150	4.936	6,686,953
2023-10-13	5.280	5.280	5.130	5.150	4.936	7,883,080
2023-10-12	5.250	5.290	5.210	5.260	5.042	5,765,627
2023-10-11	5.240	5.260	5.190	5.250	5.032	8,301,470
2023-10-10	5.360	5.390	5.150	5.200	4.984	16,696,531
2023-10-09	5.500	5.540	5.360	5.390	5.166	10,911,231
2023-09-28	5.420	5.520	5.410	5.500	5.272	6,405,450
2023-09-27	5.420	5.450	5.400	5.400	5.176	5,569,377
2023-09-26	5.460	5.500	5.420	5.440	5.214	7,435,000
2023-09-25	5.510	5.550	5.450	5.480	5.253	7,511,200
2023-09-22	5.360	5.530	5.350	5.520	5.291	10,797,420
2023-09-21	5.400	5.470	5.380	5.400	5.176	7,538,950
2023-09-20	5.400	5.500	5.360	5.410	5.186	10,517,800
2023-09-19	5.460	5.500	5.380	5.420	5.195	7,795,800
2023-09-18	5.460	5.500	5.400	5.480	5.253	6,437,600
2023-09-15	5.490	5.530	5.420	5.430	5.205	7,227,303
2023-09-14	5.530	5.540	5.430	5.460	5.233	6,519,251
2023-09-13	5.520	5.660	5.480	5.540	5.310	9,386,316
2023-09-12	5.620	5.620	5.500	5.530	5.301	10,306,018
2023-09-11	5.740	5.750	5.590	5.620	5.387	13,470,736
2023-09-08	5.870	5.900	5.700	5.720	5.483	9,157,096
2023-09-07	5.960	5.960	5.870	5.890	5.646	7,135,503
2023-09-06	5.970	6.010	5.920	5.950	5.703	8,801,430
2023-09-05	5.960	5.980	5.920	5.950	5.703	9,106,934
2023-09-04	5.850	5.980	5.840	5.970	5.722	10,792,930
2023-09-01	5.770	5.920	5.740	5.850	5.607	10,131,860
2023-08-31	5.800	5.830	5.740	5.760	5.521	7,434,750
2023-08-30	5.720	5.820	5.720	5.790	5.550	8,478,500
2023-08-29	5.620	5.750	5.590	5.720	5.483	9,432,800
2023-08-28	5.780	5.790	5.620	5.650	5.416	14,766,319
2023-08-25	5.550	5.610	5.470	5.500	5.272	12,133,976
2023-08-24	5.510	5.600	5.410	5.490	5.262	12,862,785
2023-08-23	5.740	5.770	5.550	5.560	5.329	9,551,707
2023-08-22	5.730	5.770	5.580	5.690	5.454	11,071,248
2023-08-21	5.760	5.860	5.720	5.730	5.492	8,424,774
2023-08-18	5.860	5.970	5.730	5.770	5.531	9,847,016
2023-08-17	5.760	5.880	5.730	5.870	5.626	6,993,860
2023-08-16	5.810	5.860	5.760	5.800	5.559	5,588,038
2023-08-15	5.880	5.920	5.790	5.830	5.588	6,751,800
2023-08-14	5.830	5.880	5.750	5.880	5.636	8,037,136
2023-08-11	5.980	5.980	5.840	5.860	5.617	8,744,736
2023-08-10	5.980	6.020	5.890	5.980	5.732	8,009,101
2023-08-09	6.010	6.080	5.930	6.010	5.761	11,319,880
2023-08-08	5.970	6.010	5.950	5.980	5.732	5,117,230
2023-08-07	5.980	6.040	5.920	5.980	5.732	8,855,815
2023-08-04	6.100	6.130	5.980	6.000	5.751	11,125,570
2023-08-03	6.060	6.110	5.980	6.090	5.837	9,012,599
2023-08-02	6.010	6.150	6.000	6.060	5.809	12,393,613
2023-08-01	6.020	6.080	5.960	6.020	5.770	11,542,220
2023-07-31	5.910	6.030	5.880	6.000	5.751	13,193,502

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.