Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.410	4.500	4.380	4.480	4.458	24,273,352
2026-01-15	4.430	4.460	4.380	4.410	4.388	14,898,436
2026-01-14	4.470	4.520	4.380	4.450	4.428	30,427,028
2026-01-13	4.430	4.530	4.380	4.460	4.438	30,510,090
2026-01-12	4.410	4.430	4.390	4.430	4.408	20,003,635
2026-01-09	4.390	4.410	4.360	4.410	4.388	18,039,740
2026-01-08	4.300	4.400	4.300	4.400	4.378	17,793,844
2026-01-07	4.400	4.410	4.300	4.320	4.299	16,785,371
2026-01-06	4.360	4.390	4.330	4.390	4.368	14,610,624
2026-01-05	4.320	4.360	4.300	4.350	4.328	10,685,018
2025-12-31	4.340	4.370	4.260	4.320	4.299	11,330,487
2025-12-30	4.370	4.390	4.300	4.340	4.318	12,793,580
2025-12-29	4.320	4.420	4.290	4.390	4.368	18,300,140
2025-12-26	4.370	4.380	4.290	4.310	4.289	11,048,660
2025-12-25	4.370	4.390	4.330	4.370	4.348	9,741,130
2025-12-24	4.340	4.380	4.320	4.370	4.348	11,185,722
2025-12-23	4.370	4.370	4.310	4.340	4.318	10,840,550
2025-12-22	4.320	4.370	4.300	4.360	4.338	12,447,690
2025-12-19	4.240	4.320	4.240	4.320	4.299	13,345,950
2025-12-18	4.190	4.280	4.170	4.240	4.219	10,502,300
2025-12-17	4.170	4.220	4.120	4.210	4.189	14,433,825
2025-12-16	4.270	4.280	4.160	4.160	4.139	16,553,000
2025-12-15	4.240	4.320	4.220	4.290	4.269	10,502,033
2025-12-12	4.280	4.360	4.250	4.260	4.239	16,760,057
2025-12-11	4.420	4.430	4.260	4.290	4.269	24,309,932
2025-12-10	4.420	4.490	4.390	4.440	4.418	19,684,332
2025-12-09	4.500	4.550	4.420	4.460	4.438	26,188,883
2025-12-08	4.560	4.590	4.460	4.500	4.478	29,098,138
2025-12-05	4.490	4.500	4.420	4.480	4.458	36,638,563
2025-12-04	4.290	4.600	4.210	4.510	4.488	73,527,760
2025-12-03	4.290	4.310	4.260	4.300	4.279	10,803,158
2025-12-02	4.260	4.320	4.220	4.310	4.289	13,829,728
2025-12-01	4.270	4.320	4.260	4.280	4.259	12,770,450
2025-11-28	4.220	4.280	4.190	4.280	4.259	10,732,360
2025-11-27	4.230	4.260	4.190	4.230	4.209	11,646,040
2025-11-26	4.220	4.290	4.210	4.220	4.199	14,317,064
2025-11-25	4.190	4.240	4.160	4.210	4.189	11,765,480
2025-11-24	4.160	4.220	4.150	4.170	4.149	12,864,305
2025-11-21	4.310	4.350	4.130	4.140	4.119	25,580,100
2025-11-20	4.370	4.380	4.300	4.340	4.318	15,451,265
2025-11-19	4.400	4.440	4.340	4.350	4.328	15,225,093
2025-11-18	4.480	4.500	4.380	4.420	4.398	20,322,648
2025-11-17	4.480	4.520	4.470	4.490	4.468	14,107,068
2025-11-14	4.500	4.540	4.460	4.500	4.478	16,364,190
2025-11-13	4.500	4.530	4.460	4.510	4.488	16,877,141
2025-11-12	4.520	4.530	4.460	4.480	4.458	20,077,405
2025-11-11	4.440	4.550	4.410	4.530	4.507	28,345,260
2025-11-10	4.440	4.450	4.410	4.440	4.418	16,416,086
2025-11-07	4.380	4.430	4.360	4.410	4.388	19,614,751
2025-11-06	4.390	4.390	4.340	4.380	4.358	16,422,560
2025-11-05	4.290	4.390	4.270	4.380	4.358	22,307,266
2025-11-04	4.290	4.330	4.280	4.310	4.289	16,625,682
2025-11-03	4.270	4.310	4.250	4.310	4.289	13,951,929
2025-10-31	4.240	4.280	4.220	4.260	4.239	14,642,599
2025-10-30	4.280	4.290	4.220	4.230	4.209	19,463,640
2025-10-29	4.320	4.320	4.260	4.290	4.269	16,125,580
2025-10-28	4.350	4.350	4.310	4.320	4.299	22,202,209
2025-10-27	4.370	4.430	4.340	4.380	4.358	26,357,844
2025-10-24	4.380	4.380	4.300	4.360	4.338	23,466,163
2025-10-23	4.370	4.390	4.310	4.380	4.358	17,069,159

← NewerPage 4 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.