Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.970	4.020	3.780	3.820	3.820	19,093,795
2026-07-17	4.000	4.050	3.950	3.970	3.970	9,977,068
2026-07-16	4.000	4.060	3.990	3.990	3.990	8,177,740
2026-07-15	3.970	4.060	3.940	4.040	4.040	8,835,670
2026-07-14	3.930	4.010	3.920	3.990	3.990	7,494,728
2026-07-13	4.010	4.050	3.930	3.930	3.930	12,459,769
2026-07-10	4.010	4.170	4.000	4.090	4.090	14,506,224
2026-07-09	4.000	4.070	3.890	4.020	4.020	14,300,442
2026-07-08	3.970	4.060	3.950	4.010	4.010	12,165,709
2026-07-07	3.950	4.060	3.910	4.010	4.010	12,079,020
2026-07-06	3.960	3.980	3.890	3.940	3.940	8,594,870
2026-07-03	3.950	4.050	3.910	3.950	3.950	8,931,901
2026-07-02	3.870	3.990	3.850	3.930	3.930	10,564,288
2026-07-01	3.870	3.920	3.840	3.900	3.900	9,816,604
2026-06-30	3.870	3.940	3.840	3.860	3.860	8,065,300
2026-06-29	3.910	3.970	3.820	3.890	3.890	10,059,133
2026-06-26	3.770	3.940	3.760	3.900	3.900	14,579,797
2026-06-25	3.910	3.930	3.770	3.780	3.780	14,782,810
2026-06-24	4.080	4.110	3.920	3.940	3.940	16,953,293
2026-06-23	4.010	4.120	3.990	4.080	4.080	12,385,810
2026-06-22	4.040	4.150	3.900	4.050	4.050	23,415,934
2026-06-18	4.280	4.280	4.090	4.090	4.090	25,174,600
2026-06-17	4.180	4.330	4.110	4.300	4.300	26,471,619
2026-06-16	4.250	4.250	4.120	4.200	4.200	19,494,859
2026-06-15	4.290	4.350	4.200	4.250	4.250	19,176,939
2026-06-12	4.240	4.340	4.210	4.290	4.290	19,244,680
2026-06-11	4.320	4.340	4.150	4.200	4.200	23,477,920
2026-06-10	4.360	4.490	4.330	4.350	4.350	24,502,859
2026-06-09	4.290	4.480	4.170	4.390	4.390	40,596,988
2026-06-08	4.130	4.260	4.110	4.240	4.240	17,668,408
2026-06-05	4.130	4.280	4.120	4.220	4.220	16,559,090
2026-06-04	4.170	4.200	4.100	4.150	4.150	12,939,590
2026-06-03	4.210	4.260	4.090	4.220	4.220	18,738,539
2026-06-02	4.250	4.280	4.170	4.220	4.220	17,698,529
2026-06-01	4.110	4.330	4.090	4.270	4.270	28,227,490
2026-05-29	4.130	4.440	4.130	4.160	4.160	31,666,520
2026-05-28	3.990	4.090	3.980	4.060	4.060	8,931,690
2026-05-27	4.100	4.110	4.000	4.010	3.990	10,931,100
2026-05-26	4.180	4.180	4.070	4.100	4.080	10,878,830
2026-05-25	4.190	4.250	4.180	4.190	4.169	9,477,200
2026-05-22	4.130	4.190	4.080	4.160	4.139	10,435,934
2026-05-21	4.180	4.270	4.130	4.130	4.109	12,605,539
2026-05-20	4.260	4.260	4.160	4.170	4.149	7,723,244
2026-05-19	4.250	4.280	4.200	4.250	4.229	7,713,030
2026-05-18	4.210	4.260	4.170	4.250	4.229	11,609,111
2026-05-15	4.260	4.260	4.190	4.210	4.189	9,550,900
2026-05-14	4.270	4.280	4.200	4.230	4.209	8,402,355
2026-05-13	4.250	4.280	4.220	4.260	4.239	9,234,554
2026-05-12	4.310	4.310	4.250	4.260	4.239	9,414,250
2026-05-11	4.300	4.330	4.280	4.330	4.308	13,541,324
2026-05-08	4.310	4.310	4.230	4.280	4.259	9,392,250
2026-05-07	4.330	4.360	4.270	4.280	4.259	13,646,200
2026-05-06	4.270	4.340	4.270	4.310	4.289	15,335,430
2026-04-30	4.230	4.280	4.220	4.260	4.239	13,155,540
2026-04-29	4.160	4.270	4.160	4.250	4.229	15,890,862
2026-04-28	4.150	4.210	4.140	4.190	4.169	12,176,670
2026-04-27	4.160	4.180	4.080	4.170	4.149	11,137,251
2026-04-24	4.090	4.180	4.060	4.160	4.139	11,627,569
2026-04-23	4.120	4.140	4.070	4.080	4.060	8,952,826
2026-04-22	4.170	4.170	4.120	4.130	4.109	8,606,100

← NewerPage 2 of 3 · 121 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.