Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.330	4.400	4.320	4.370	4.348	23,328,375
2025-10-21	4.260	4.350	4.250	4.340	4.318	22,726,791
2025-10-20	4.290	4.300	4.240	4.260	4.239	12,958,900
2025-10-17	4.280	4.320	4.240	4.240	4.219	21,330,765
2025-10-16	4.370	4.370	4.280	4.300	4.279	19,726,290
2025-10-15	4.330	4.380	4.330	4.370	4.348	21,055,075
2025-10-14	4.360	4.380	4.300	4.330	4.308	27,342,654
2025-10-13	4.250	4.340	4.220	4.340	4.318	23,309,004
2025-10-10	4.270	4.370	4.250	4.370	4.348	31,154,111
2025-10-09	4.250	4.290	4.240	4.290	4.269	18,812,491
2025-09-30	4.280	4.280	4.240	4.250	4.229	21,011,607
2025-09-29	4.270	4.280	4.200	4.270	4.249	26,270,439
2025-09-26	4.280	4.320	4.230	4.290	4.269	32,665,721
2025-09-25	4.360	4.380	4.290	4.300	4.279	42,345,409
2025-09-24	4.410	4.430	4.320	4.380	4.358	61,838,594
2025-09-23	4.510	4.590	4.290	4.440	4.418	114,575,892
2025-09-22	5.610	5.610	4.700	4.740	4.716	175,568,443
2025-09-19	5.100	5.100	5.100	5.100	5.075	13,600,345
2025-09-18	4.230	4.640	4.200	4.640	4.617	40,687,263
2025-09-17	4.250	4.270	4.180	4.220	4.199	14,540,810
2025-09-16	4.120	4.310	4.110	4.250	4.229	30,969,328
2025-09-15	4.130	4.140	4.080	4.120	4.100	10,805,856
2025-09-12	4.150	4.160	4.120	4.130	4.109	10,380,478
2025-09-11	4.110	4.150	4.090	4.150	4.129	9,404,688
2025-09-10	4.140	4.150	4.110	4.130	4.109	7,276,825
2025-09-09	4.150	4.170	4.120	4.140	4.119	11,314,730
2025-09-08	4.140	4.180	4.120	4.150	4.129	12,110,118
2025-09-05	4.100	4.160	4.080	4.150	4.129	13,894,659
2025-09-04	4.080	4.140	4.060	4.090	4.070	22,267,534
2025-09-03	4.130	4.160	4.070	4.090	4.070	10,761,449
2025-09-02	4.160	4.170	4.080	4.130	4.109	11,910,714
2025-09-01	4.170	4.200	4.130	4.150	4.129	10,501,406
2025-08-29	4.220	4.230	4.140	4.150	4.129	14,302,478
2025-08-28	4.230	4.290	4.120	4.200	4.179	21,139,512
2025-08-27	4.330	4.350	4.220	4.220	4.199	15,551,146
2025-08-26	4.320	4.360	4.300	4.350	4.328	14,884,303
2025-08-25	4.310	4.350	4.300	4.340	4.318	15,858,971
2025-08-22	4.360	4.360	4.260	4.310	4.289	16,780,944
2025-08-21	4.300	4.390	4.290	4.360	4.338	19,841,215
2025-08-20	4.270	4.310	4.250	4.310	4.289	10,975,378
2025-08-19	4.290	4.290	4.240	4.280	4.259	11,244,622
2025-08-18	4.340	4.370	4.260	4.280	4.259	21,083,027
2025-08-15	4.170	4.350	4.160	4.310	4.289	29,688,201
2025-08-14	4.250	4.260	4.170	4.170	4.149	14,182,304
2025-08-13	4.270	4.270	4.220	4.240	4.219	9,815,924
2025-08-12	4.300	4.300	4.240	4.260	4.239	9,653,457
2025-08-11	4.250	4.300	4.230	4.280	4.259	9,647,728
2025-08-08	4.210	4.270	4.150	4.240	4.219	13,021,268
2025-08-07	4.250	4.250	4.210	4.220	4.199	10,400,557
2025-08-06	4.230	4.250	4.200	4.230	4.209	7,775,378
2025-08-05	4.200	4.240	4.200	4.240	4.219	10,042,526
2025-08-04	4.160	4.200	4.130	4.200	4.179	9,359,095
2025-08-01	4.190	4.220	4.160	4.190	4.169	10,899,046
2025-07-31	4.260	4.270	4.170	4.190	4.169	13,610,441
2025-07-30	4.290	4.310	4.240	4.270	4.249	11,564,011
2025-07-29	4.330	4.340	4.260	4.290	4.269	11,966,540
2025-07-28	4.360	4.380	4.310	4.330	4.308	10,905,365
2025-07-25	4.410	4.440	4.360	4.380	4.358	12,640,500
2025-07-24	4.360	4.430	4.340	4.420	4.398	13,345,726
2025-07-23	4.460	4.480	4.350	4.350	4.328	16,844,698

← NewerPage 5 of 21 · 1,216 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.