Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.210	5.380	5.150	5.180	4.954	13,630,135
2022-08-02	5.300	5.370	5.100	5.170	4.944	19,064,770
2022-08-01	5.450	5.550	5.380	5.400	5.164	13,440,740
2022-07-29	5.420	5.550	5.380	5.450	5.212	16,838,558
2022-07-28	5.500	5.540	5.380	5.470	5.231	21,251,334
2022-07-27	5.230	5.620	5.210	5.500	5.260	42,766,602
2022-07-26	5.150	5.260	5.100	5.250	5.021	18,076,442
2022-07-25	5.270	5.350	5.140	5.170	4.944	27,403,889
2022-07-22	5.210	5.450	5.210	5.350	5.116	43,060,620
2022-07-21	5.730	5.950	5.270	5.300	5.069	72,703,405
2022-07-20	5.110	5.610	5.010	5.610	5.365	54,712,229
2022-07-19	4.680	5.100	4.650	5.100	4.877	24,511,149
2022-07-18	4.610	4.680	4.480	4.640	4.437	15,513,435
2022-07-15	4.800	4.820	4.470	4.480	4.284	21,847,978
2022-07-14	5.000	5.200	4.760	4.820	4.610	38,665,459
2022-07-13	4.580	5.010	4.550	5.010	4.791	33,004,314
2022-07-12	4.550	4.590	4.500	4.550	4.351	5,726,121
2022-07-11	4.550	4.580	4.480	4.540	4.342	3,913,600
2022-07-08	4.580	4.600	4.540	4.560	4.361	4,292,862
2022-07-07	4.550	4.590	4.510	4.580	4.380	5,124,373
2022-07-06	4.660	4.660	4.470	4.510	4.313	9,770,232
2022-07-05	4.820	4.840	4.620	4.680	4.476	12,881,177
2022-07-04	4.900	4.910	4.820	4.830	4.619	6,665,550
2022-07-01	4.860	4.930	4.800	4.890	4.676	5,011,089
2022-06-30	4.870	4.880	4.810	4.820	4.610	5,109,180
2022-06-29	4.920	4.950	4.840	4.850	4.638	5,571,487
2022-06-28	4.920	4.940	4.820	4.930	4.715	7,815,068
2022-06-27	4.770	4.980	4.750	4.930	4.715	13,889,114
2022-06-24	4.810	4.820	4.740	4.760	4.552	6,618,316
2022-06-23	4.820	4.890	4.780	4.860	4.579	5,530,770
2022-06-22	4.880	4.940	4.820	4.850	4.569	6,261,292
2022-06-21	4.940	4.970	4.870	4.910	4.626	5,515,340
2022-06-20	4.830	4.990	4.820	4.970	4.683	10,054,465
2022-06-17	4.750	4.820	4.700	4.820	4.541	7,611,255
2022-06-16	4.840	4.870	4.750	4.790	4.513	8,779,908
2022-06-15	4.850	4.880	4.790	4.840	4.560	9,128,784
2022-06-14	4.780	4.830	4.700	4.820	4.541	7,235,478
2022-06-13	4.910	4.920	4.710	4.810	4.532	10,149,342
2022-06-10	4.940	4.980	4.850	4.890	4.607	9,077,177
2022-06-09	4.870	5.000	4.800	4.980	4.692	9,005,003
2022-06-08	5.020	5.020	4.850	4.890	4.607	11,382,568
2022-06-07	4.980	5.090	4.930	5.020	4.730	14,510,413
2022-06-06	4.730	5.030	4.730	4.970	4.683	17,119,426
2022-06-02	4.610	4.730	4.560	4.720	4.447	10,148,272
2022-06-01	4.550	4.670	4.490	4.650	4.381	11,560,721
2022-05-31	4.530	4.550	4.430	4.550	4.287	7,556,260
2022-05-30	4.570	4.600	4.480	4.520	4.259	8,269,790
2022-05-27	4.570	4.680	4.520	4.560	4.296	9,308,989
2022-05-26	4.550	4.580	4.490	4.570	4.306	7,820,770
2022-05-25	4.470	4.570	4.470	4.530	4.268	7,882,500
2022-05-24	4.740	4.760	4.480	4.510	4.249	11,184,705
2022-05-23	4.560	4.690	4.530	4.680	4.409	10,795,501
2022-05-20	4.580	4.640	4.490	4.540	4.277	10,086,063
2022-05-19	4.350	4.600	4.330	4.580	4.315	14,518,779
2022-05-18	4.320	4.560	4.320	4.400	4.146	9,598,525
2022-05-17	4.460	4.470	4.300	4.340	4.089	10,767,795
2022-05-16	4.490	4.570	4.430	4.460	4.202	8,238,830
2022-05-13	4.520	4.570	4.400	4.480	4.221	9,502,171
2022-05-12	4.480	4.570	4.420	4.500	4.240	15,694,893
2022-05-11	4.690	4.770	4.510	4.570	4.306	24,538,651

← NewerPage 18 of 21 · 1,218 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.