Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.820 | 5.890 | 5.810 | 5.870 | 5.626 | 7,575,177 |
| 2023-07-27 | 5.880 | 5.930 | 5.840 | 5.860 | 5.617 | 8,483,305 |
| 2023-07-26 | 5.850 | 5.950 | 5.820 | 5.870 | 5.626 | 11,279,015 |
| 2023-07-25 | 5.840 | 5.940 | 5.830 | 5.850 | 5.607 | 8,517,920 |
| 2023-07-24 | 5.850 | 5.880 | 5.790 | 5.820 | 5.579 | 7,704,043 |
| 2023-07-21 | 5.850 | 5.880 | 5.780 | 5.820 | 5.579 | 7,845,344 |
| 2023-07-20 | 5.920 | 5.950 | 5.830 | 5.860 | 5.617 | 9,093,181 |
| 2023-07-19 | 5.880 | 5.950 | 5.850 | 5.900 | 5.655 | 9,575,500 |
| 2023-07-18 | 5.800 | 5.910 | 5.760 | 5.870 | 5.626 | 10,315,745 |
| 2023-07-17 | 5.720 | 5.840 | 5.690 | 5.800 | 5.559 | 10,155,400 |
| 2023-07-14 | 5.830 | 5.830 | 5.620 | 5.770 | 5.531 | 17,126,950 |
| 2023-07-13 | 5.720 | 5.770 | 5.600 | 5.630 | 5.396 | 12,163,200 |
| 2023-07-12 | 5.780 | 5.810 | 5.700 | 5.720 | 5.483 | 6,526,260 |
| 2023-07-11 | 5.750 | 5.830 | 5.700 | 5.790 | 5.550 | 7,841,473 |
| 2023-07-10 | 5.760 | 5.800 | 5.700 | 5.720 | 5.483 | 7,662,960 |
| 2023-07-07 | 5.680 | 5.770 | 5.650 | 5.730 | 5.492 | 8,233,300 |
| 2023-07-06 | 5.640 | 5.740 | 5.640 | 5.670 | 5.435 | 8,712,354 |
| 2023-07-05 | 5.710 | 5.730 | 5.630 | 5.660 | 5.425 | 10,975,153 |
| 2023-07-04 | 5.770 | 5.800 | 5.680 | 5.730 | 5.492 | 12,487,746 |
| 2023-07-03 | 5.660 | 5.840 | 5.630 | 5.750 | 5.511 | 18,045,191 |
| 2023-06-30 | 5.620 | 5.700 | 5.620 | 5.640 | 5.406 | 12,132,282 |
| 2023-06-29 | 5.530 | 5.650 | 5.490 | 5.610 | 5.377 | 10,513,966 |
| 2023-06-28 | 5.500 | 5.550 | 5.400 | 5.530 | 5.301 | 9,751,100 |
| 2023-06-27 | 5.280 | 5.520 | 5.280 | 5.510 | 5.281 | 13,851,116 |
| 2023-06-26 | 5.310 | 5.420 | 5.270 | 5.300 | 5.080 | 11,139,659 |
| 2023-06-21 | 5.400 | 5.460 | 5.340 | 5.340 | 5.118 | 10,325,283 |
| 2023-06-20 | 5.580 | 5.590 | 5.410 | 5.420 | 5.195 | 14,528,165 |
| 2023-06-19 | 5.520 | 5.660 | 5.490 | 5.590 | 5.358 | 18,662,907 |
| 2023-06-16 | 5.510 | 5.570 | 5.490 | 5.530 | 5.301 | 14,095,432 |
| 2023-06-15 | 5.550 | 5.620 | 5.500 | 5.520 | 5.291 | 16,657,548 |
| 2023-06-14 | 5.590 | 5.670 | 5.560 | 5.580 | 5.349 | 15,328,732 |
| 2023-06-13 | 5.690 | 5.720 | 5.560 | 5.620 | 5.387 | 19,723,992 |
| 2023-06-12 | 5.610 | 5.700 | 5.520 | 5.680 | 5.444 | 25,465,758 |
| 2023-06-09 | 5.480 | 5.700 | 5.430 | 5.610 | 5.377 | 32,622,470 |
| 2023-06-08 | 5.510 | 5.680 | 5.420 | 5.480 | 5.253 | 19,012,480 |
| 2023-06-07 | 5.410 | 5.550 | 5.380 | 5.490 | 5.262 | 23,921,932 |
| 2023-06-06 | 5.540 | 5.590 | 5.420 | 5.460 | 5.233 | 26,544,314 |
| 2023-06-05 | 5.650 | 5.680 | 5.440 | 5.500 | 5.272 | 48,343,377 |
| 2023-06-02 | 5.100 | 5.610 | 5.080 | 5.610 | 5.377 | 27,256,685 |
| 2023-06-01 | 5.280 | 5.290 | 5.080 | 5.100 | 4.888 | 18,441,174 |
| 2023-05-31 | 5.220 | 5.320 | 5.180 | 5.320 | 5.099 | 15,243,106 |
| 2023-05-30 | 5.180 | 5.420 | 5.150 | 5.260 | 5.030 | 14,602,291 |
| 2023-05-29 | 5.340 | 5.360 | 5.180 | 5.190 | 4.963 | 17,372,530 |
| 2023-05-26 | 5.540 | 5.640 | 5.300 | 5.330 | 5.097 | 25,209,223 |
| 2023-05-25 | 5.280 | 5.370 | 5.260 | 5.360 | 5.126 | 15,805,100 |
| 2023-05-24 | 5.240 | 5.330 | 5.200 | 5.290 | 5.059 | 11,005,582 |
| 2023-05-23 | 5.290 | 5.330 | 5.240 | 5.240 | 5.011 | 7,050,500 |
| 2023-05-22 | 5.290 | 5.300 | 5.220 | 5.290 | 5.059 | 8,935,000 |
| 2023-05-19 | 5.150 | 5.340 | 5.110 | 5.290 | 5.059 | 16,064,507 |
| 2023-05-18 | 5.200 | 5.210 | 5.130 | 5.190 | 4.963 | 9,014,269 |
| 2023-05-17 | 5.140 | 5.210 | 5.070 | 5.190 | 4.963 | 10,139,135 |
| 2023-05-16 | 5.270 | 5.290 | 5.140 | 5.170 | 4.944 | 12,241,379 |
| 2023-05-15 | 5.240 | 5.290 | 5.210 | 5.290 | 5.059 | 12,300,737 |
| 2023-05-12 | 5.230 | 5.280 | 5.150 | 5.260 | 5.030 | 12,963,130 |
| 2023-05-11 | 5.150 | 5.250 | 5.120 | 5.240 | 5.011 | 11,440,080 |
| 2023-05-10 | 5.170 | 5.180 | 5.070 | 5.140 | 4.916 | 11,140,792 |
| 2023-05-09 | 5.220 | 5.240 | 5.130 | 5.150 | 4.925 | 13,555,132 |
| 2023-05-08 | 5.230 | 5.310 | 5.200 | 5.230 | 5.002 | 13,678,696 |
| 2023-05-05 | 5.250 | 5.300 | 5.170 | 5.240 | 5.011 | 18,531,205 |
| 2023-05-04 | 5.170 | 5.250 | 5.150 | 5.240 | 5.011 | 17,197,175 |
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.