Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.090	5.200	5.070	5.190	4.963	18,629,573
2023-04-27	5.070	5.150	5.030	5.150	4.925	16,395,321
2023-04-26	5.060	5.130	5.010	5.120	4.896	18,005,176
2023-04-25	5.080	5.180	4.970	5.080	4.858	23,822,873
2023-04-24	5.160	5.240	5.000	5.080	4.858	35,125,618
2023-04-21	5.000	5.080	4.960	5.010	4.791	14,170,866
2023-04-20	5.020	5.030	4.960	4.990	4.772	8,659,975
2023-04-19	5.060	5.100	4.980	5.040	4.820	10,730,896
2023-04-18	5.080	5.090	5.020	5.050	4.829	9,030,300
2023-04-17	5.050	5.120	4.990	5.080	4.858	16,034,494
2023-04-14	4.920	5.060	4.910	5.050	4.829	18,276,936
2023-04-13	4.930	4.990	4.890	4.920	4.705	8,986,731
2023-04-12	4.910	5.060	4.910	4.960	4.743	11,321,135
2023-04-11	4.860	4.930	4.820	4.930	4.715	8,080,464
2023-04-10	4.950	4.970	4.860	4.880	4.667	11,418,991
2023-04-07	4.890	4.950	4.870	4.950	4.734	12,148,980
2023-04-06	4.890	4.930	4.830	4.860	4.648	6,894,360
2023-04-04	4.910	4.940	4.830	4.880	4.667	9,665,963
2023-04-03	4.800	4.930	4.800	4.900	4.686	9,758,033
2023-03-31	4.790	4.810	4.720	4.810	4.600	6,025,829
2023-03-30	4.840	4.840	4.720	4.750	4.543	9,170,805
2023-03-29	4.820	4.880	4.800	4.810	4.600	8,955,192
2023-03-28	4.980	4.990	4.790	4.810	4.600	12,671,800
2023-03-27	4.920	4.980	4.880	4.970	4.753	11,232,290
2023-03-24	4.920	4.930	4.840	4.910	4.696	9,305,920
2023-03-23	4.900	4.920	4.860	4.910	4.696	8,571,800
2023-03-22	4.900	4.920	4.850	4.890	4.676	8,094,020
2023-03-21	4.730	4.900	4.710	4.890	4.676	15,717,263
2023-03-20	4.760	4.780	4.690	4.710	4.504	7,519,214
2023-03-17	4.750	4.810	4.730	4.740	4.533	8,552,135
2023-03-16	4.810	4.820	4.700	4.720	4.514	11,013,677
2023-03-15	4.750	4.860	4.740	4.840	4.629	11,311,856
2023-03-14	4.890	4.890	4.690	4.730	4.523	14,946,498
2023-03-13	4.890	4.960	4.820	4.900	4.686	11,672,740
2023-03-10	4.980	5.020	4.890	4.890	4.676	12,843,650
2023-03-09	5.080	5.080	5.000	5.020	4.801	9,719,502
2023-03-08	5.030	5.090	5.000	5.060	4.839	12,723,195
2023-03-07	5.120	5.210	5.040	5.040	4.820	22,260,473
2023-03-06	5.250	5.270	5.100	5.110	4.887	19,691,862
2023-03-03	5.280	5.310	5.220	5.250	5.021	13,795,246
2023-03-02	5.210	5.360	5.190	5.320	5.088	30,601,776
2023-03-01	5.230	5.230	5.170	5.220	4.992	13,938,138
2023-02-28	5.130	5.240	5.130	5.240	5.011	15,742,863
2023-02-27	5.170	5.220	5.120	5.140	4.916	13,994,841
2023-02-24	5.250	5.270	5.150	5.200	4.973	20,674,536
2023-02-23	5.350	5.360	5.210	5.220	4.992	22,854,936
2023-02-22	5.310	5.350	5.220	5.350	5.116	25,320,435
2023-02-21	5.450	5.450	5.260	5.330	5.097	43,955,566
2023-02-20	5.270	5.590	5.220	5.490	5.250	58,153,808
2023-02-17	5.240	5.650	5.160	5.370	5.135	82,284,269
2023-02-16	5.290	5.370	5.190	5.360	5.126	79,976,325
2023-02-15	5.390	5.390	5.210	5.250	5.021	93,331,126
2023-02-14	4.910	5.390	4.870	5.390	5.155	40,278,882
2023-02-13	4.850	4.940	4.820	4.900	4.686	13,607,896
2023-02-10	4.850	4.870	4.800	4.840	4.629	12,243,231
2023-02-09	4.780	4.870	4.770	4.840	4.629	16,304,571
2023-02-08	4.930	4.960	4.790	4.800	4.590	25,633,934
2023-02-07	4.860	4.970	4.820	4.950	4.734	25,336,038
2023-02-06	4.920	4.970	4.850	4.860	4.648	27,049,991
2023-02-03	4.750	5.000	4.700	4.930	4.715	48,773,082

← NewerPage 15 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.