Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.210	4.210	4.140	4.180	4.159	10,099,000
2026-04-20	4.150	4.260	4.120	4.190	4.169	17,838,043
2026-04-17	4.150	4.150	4.080	4.100	4.080	5,631,047
2026-04-16	4.080	4.130	4.070	4.130	4.109	6,580,690
2026-04-15	4.120	4.120	4.070	4.080	4.060	5,109,420
2026-04-14	4.110	4.120	4.060	4.110	4.090	6,549,037
2026-04-13	4.090	4.110	4.060	4.100	4.080	5,823,524
2026-04-10	4.110	4.130	4.080	4.110	4.090	7,429,107
2026-04-09	4.120	4.160	4.060	4.070	4.050	9,610,740
2026-04-08	4.150	4.160	4.110	4.150	4.129	12,365,663
2026-04-07	4.010	4.100	3.990	4.090	4.070	7,539,000
2026-04-03	4.130	4.130	3.990	4.020	4.000	9,832,413
2026-04-02	4.160	4.190	4.070	4.120	4.100	10,286,824
2026-04-01	4.240	4.250	4.150	4.170	4.149	10,110,832
2026-03-31	4.180	4.270	4.170	4.170	4.149	9,120,300
2026-03-30	4.110	4.220	4.110	4.210	4.189	9,311,603
2026-03-27	4.090	4.190	4.080	4.170	4.149	8,660,327
2026-03-26	4.170	4.220	4.110	4.130	4.109	8,677,560
2026-03-25	4.090	4.190	4.070	4.180	4.159	12,768,991
2026-03-24	4.000	4.090	3.920	4.070	4.050	12,353,426
2026-03-23	4.100	4.120	3.910	3.920	3.900	20,015,052
2026-03-20	4.250	4.270	4.160	4.160	4.139	12,222,887
2026-03-19	4.310	4.350	4.210	4.230	4.209	15,857,235
2026-03-18	4.380	4.380	4.290	4.350	4.328	10,874,300
2026-03-17	4.450	4.470	4.350	4.350	4.328	15,149,861
2026-03-16	4.440	4.480	4.400	4.430	4.408	11,383,900
2026-03-13	4.460	4.500	4.430	4.440	4.418	18,710,300
2026-03-12	4.380	4.460	4.370	4.410	4.388	14,870,581
2026-03-11	4.410	4.410	4.350	4.390	4.368	13,642,110
2026-03-10	4.410	4.430	4.390	4.400	4.378	10,853,020
2026-03-09	4.400	4.460	4.380	4.410	4.388	12,797,030
2026-03-06	4.310	4.450	4.310	4.440	4.418	13,969,935
2026-03-05	4.360	4.370	4.310	4.330	4.308	11,408,030
2026-03-04	4.310	4.350	4.240	4.260	4.239	16,066,753
2026-03-03	4.460	4.500	4.330	4.360	4.338	18,831,749
2026-03-02	4.450	4.510	4.410	4.460	4.438	18,801,431
2026-02-27	4.480	4.520	4.460	4.510	4.488	9,949,283
2026-02-26	4.530	4.550	4.470	4.500	4.478	11,584,600
2026-02-25	4.530	4.620	4.520	4.530	4.507	22,756,780
2026-02-24	4.450	4.530	4.450	4.520	4.498	16,823,198
2026-02-13	4.440	4.470	4.390	4.410	4.388	15,459,139
2026-02-12	4.550	4.560	4.430	4.430	4.408	20,720,652
2026-02-11	4.560	4.580	4.540	4.540	4.517	10,112,599
2026-02-10	4.590	4.600	4.540	4.560	4.537	11,166,295
2026-02-09	4.570	4.620	4.550	4.590	4.567	15,336,784
2026-02-06	4.520	4.580	4.500	4.540	4.517	21,197,799
2026-02-05	4.600	4.630	4.530	4.550	4.527	16,720,250
2026-02-04	4.500	4.610	4.490	4.610	4.587	24,824,894
2026-02-03	4.450	4.540	4.430	4.530	4.507	17,773,465
2026-02-02	4.470	4.510	4.390	4.400	4.378	16,683,140
2026-01-30	4.410	4.510	4.380	4.500	4.478	21,353,921
2026-01-29	4.410	4.510	4.400	4.470	4.448	20,898,566
2026-01-28	4.470	4.480	4.410	4.420	4.398	13,162,331
2026-01-27	4.500	4.520	4.380	4.460	4.438	21,171,977
2026-01-26	4.550	4.570	4.480	4.520	4.498	23,681,610
2026-01-23	4.570	4.590	4.530	4.580	4.557	20,856,266
2026-01-22	4.510	4.570	4.490	4.560	4.537	22,529,744
2026-01-21	4.460	4.500	4.440	4.500	4.478	13,865,053
2026-01-20	4.510	4.510	4.460	4.490	4.468	16,753,580
2026-01-19	4.480	4.510	4.450	4.500	4.478	17,996,470

← NewerPage 3 of 5 · 243 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.