Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.760	4.790	4.740	4.750	4.543	10,959,651
2023-02-01	4.750	4.770	4.700	4.760	4.552	14,746,817
2023-01-31	4.700	4.730	4.680	4.720	4.514	10,399,960
2023-01-30	4.670	4.730	4.660	4.700	4.495	16,793,349
2023-01-20	4.580	4.660	4.570	4.650	4.447	13,330,788
2023-01-19	4.580	4.600	4.550	4.590	4.390	8,462,659
2023-01-18	4.600	4.600	4.550	4.580	4.380	6,817,631
2023-01-17	4.650	4.650	4.530	4.570	4.370	10,924,824
2023-01-16	4.580	4.650	4.560	4.620	4.418	14,684,500
2023-01-13	4.530	4.600	4.490	4.580	4.380	14,283,457
2023-01-12	4.530	4.580	4.490	4.510	4.313	13,867,667
2023-01-11	4.550	4.700	4.550	4.590	4.390	22,981,857
2023-01-10	4.530	4.730	4.500	4.560	4.361	24,991,272
2023-01-09	4.530	4.630	4.480	4.560	4.361	13,809,952
2023-01-06	4.510	4.590	4.500	4.530	4.332	10,793,751
2023-01-05	4.540	4.560	4.490	4.520	4.323	10,862,828
2023-01-04	4.480	4.560	4.450	4.530	4.332	11,561,694
2023-01-03	4.390	4.480	4.380	4.480	4.284	10,138,404
2022-12-30	4.370	4.400	4.340	4.400	4.208	7,366,911
2022-12-29	4.350	4.390	4.320	4.330	4.141	8,006,900
2022-12-28	4.450	4.450	4.350	4.380	4.189	10,499,873
2022-12-27	4.430	4.470	4.400	4.450	4.256	8,093,532
2022-12-26	4.380	4.440	4.360	4.430	4.237	8,443,051
2022-12-23	4.340	4.410	4.330	4.370	4.179	9,156,180
2022-12-22	4.540	4.560	4.350	4.370	4.179	16,912,855
2022-12-21	4.560	4.590	4.480	4.530	4.332	10,127,603
2022-12-20	4.490	4.580	4.480	4.550	4.351	10,801,385
2022-12-19	4.670	4.720	4.480	4.530	4.332	22,894,577
2022-12-16	4.720	4.820	4.660	4.700	4.495	21,025,137
2022-12-15	4.790	4.800	4.710	4.750	4.543	19,877,672
2022-12-14	4.850	4.850	4.740	4.810	4.600	26,491,244
2022-12-13	4.680	5.050	4.660	4.850	4.638	57,135,211
2022-12-12	4.830	4.840	4.700	4.700	4.495	17,217,489
2022-12-09	4.790	4.880	4.780	4.810	4.600	17,073,027
2022-12-08	4.760	4.820	4.730	4.790	4.581	15,592,997
2022-12-07	4.800	4.810	4.730	4.760	4.552	16,299,432
2022-12-06	4.900	4.910	4.790	4.810	4.600	18,528,790
2022-12-05	4.860	4.890	4.810	4.890	4.676	24,749,725
2022-12-02	4.770	4.860	4.740	4.840	4.629	24,689,951
2022-12-01	4.800	4.870	4.760	4.780	4.571	23,402,230
2022-11-30	4.780	4.880	4.760	4.790	4.581	30,025,346
2022-11-29	4.780	4.810	4.720	4.790	4.581	33,170,607
2022-11-28	4.650	4.700	4.560	4.690	4.485	15,480,730
2022-11-25	4.700	4.770	4.630	4.680	4.476	24,937,948
2022-11-24	4.600	4.740	4.600	4.710	4.504	23,492,742
2022-11-23	4.600	4.660	4.500	4.610	4.409	14,976,495
2022-11-22	4.670	4.690	4.570	4.600	4.399	17,537,757
2022-11-21	4.660	4.670	4.540	4.670	4.466	15,867,535
2022-11-18	4.680	4.720	4.630	4.640	4.437	18,620,325
2022-11-17	4.700	4.710	4.620	4.680	4.476	17,243,679
2022-11-16	4.720	4.760	4.680	4.690	4.485	19,861,835
2022-11-15	4.640	4.760	4.630	4.750	4.543	31,703,615
2022-11-14	4.710	4.800	4.640	4.640	4.437	40,612,191
2022-11-11	4.680	4.750	4.640	4.640	4.437	38,986,707
2022-11-10	4.560	4.630	4.540	4.610	4.409	22,456,740
2022-11-09	4.590	4.630	4.580	4.590	4.390	15,890,643
2022-11-08	4.650	4.650	4.560	4.590	4.390	18,724,712
2022-11-07	4.580	4.700	4.550	4.640	4.437	27,696,888
2022-11-04	4.550	4.620	4.510	4.590	4.390	32,348,000
2022-11-03	4.440	4.540	4.420	4.530	4.332	27,653,305

← NewerPage 16 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.