Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.350	4.400	4.300	4.400	4.378	24,792,582
2025-07-21	4.230	4.340	4.230	4.340	4.318	23,077,716
2025-07-18	4.200	4.210	4.180	4.200	4.179	6,698,590
2025-07-17	4.190	4.200	4.170	4.180	4.159	7,074,520
2025-07-16	4.210	4.220	4.180	4.200	4.179	7,943,100
2025-07-15	4.270	4.270	4.160	4.200	4.179	11,843,640
2025-07-14	4.220	4.270	4.220	4.270	4.249	12,343,550
2025-07-11	4.250	4.260	4.200	4.220	4.199	12,779,448
2025-07-10	4.170	4.250	4.110	4.250	4.229	15,345,341
2025-07-09	4.180	4.210	4.170	4.190	4.169	12,292,002
2025-07-08	4.150	4.190	4.130	4.180	4.159	10,585,330
2025-07-07	4.110	4.140	4.020	4.130	4.109	8,753,910
2025-07-04	4.120	4.140	4.090	4.100	4.080	10,582,248
2025-07-03	4.160	4.200	4.140	4.170	4.100	10,414,922
2025-07-02	4.120	4.160	4.110	4.160	4.090	11,388,740
2025-07-01	4.120	4.140	4.100	4.120	4.050	7,793,300
2025-06-30	4.140	4.160	4.100	4.130	4.060	9,447,302
2025-06-27	4.130	4.170	4.110	4.140	4.070	10,220,308
2025-06-26	4.160	4.160	4.100	4.110	4.041	9,547,527
2025-06-25	4.140	4.160	4.110	4.150	4.080	9,975,108
2025-06-24	4.090	4.150	4.070	4.150	4.080	9,077,020
2025-06-23	4.060	4.110	4.040	4.100	4.031	8,630,591
2025-06-20	4.010	4.070	4.000	4.030	3.962	5,787,776
2025-06-19	4.040	4.060	3.990	4.020	3.952	6,880,862
2025-06-18	4.080	4.090	4.040	4.050	3.982	5,716,750
2025-06-17	4.080	4.110	4.060	4.090	4.021	5,343,250
2025-06-16	4.040	4.090	4.030	4.080	4.011	4,697,118
2025-06-13	4.120	4.120	4.040	4.040	3.972	10,217,850
2025-06-12	4.140	4.170	4.100	4.120	4.050	12,384,400
2025-06-11	4.150	4.180	4.100	4.160	4.090	10,941,651
2025-06-10	4.200	4.200	4.100	4.150	4.080	8,888,400
2025-06-09	4.180	4.200	4.170	4.200	4.129	6,874,600
2025-06-06	4.150	4.200	4.130	4.180	4.109	9,677,452
2025-06-05	4.140	4.210	4.130	4.150	4.080	14,477,298
2025-06-04	4.130	4.150	4.110	4.150	4.080	6,504,500
2025-06-03	4.090	4.140	4.090	4.110	4.041	4,220,610
2025-05-30	4.160	4.170	4.100	4.110	4.041	4,374,270
2025-05-29	4.130	4.160	4.040	4.150	4.080	8,178,643
2025-05-28	4.130	4.190	4.080	4.120	4.050	9,795,400
2025-05-27	4.070	4.130	4.060	4.120	4.050	5,713,810
2025-05-26	4.070	4.110	4.060	4.080	4.011	6,751,590
2025-05-23	4.130	4.140	4.070	4.090	4.021	7,859,120
2025-05-22	4.180	4.200	4.120	4.120	4.050	8,723,100
2025-05-21	4.220	4.220	4.170	4.190	4.119	7,771,650
2025-05-20	4.200	4.280	4.160	4.220	4.149	12,052,640
2025-05-19	4.170	4.200	4.130	4.190	4.119	6,848,116
2025-05-16	4.150	4.170	4.140	4.150	4.080	6,633,430
2025-05-15	4.170	4.230	4.150	4.150	4.080	8,516,300
2025-05-14	4.190	4.210	4.110	4.190	4.119	12,650,022
2025-05-13	4.160	4.200	4.140	4.180	4.109	11,148,808
2025-05-12	4.160	4.160	4.080	4.140	4.070	10,206,376
2025-05-09	4.180	4.180	4.120	4.140	4.070	9,546,258
2025-05-08	4.100	4.170	4.070	4.150	4.080	9,631,068
2025-05-07	4.110	4.150	4.070	4.120	4.050	10,531,853
2025-05-06	4.030	4.090	3.980	4.080	4.011	13,969,528
2025-04-30	3.990	4.060	3.920	3.980	3.913	14,445,609
2025-04-29	4.130	4.150	3.960	3.980	3.913	29,600,295
2025-04-28	4.300	4.340	4.210	4.270	4.198	11,922,480
2025-04-25	4.300	4.340	4.270	4.330	4.257	9,275,700
2025-04-24	4.270	4.320	4.240	4.280	4.208	7,230,820

← NewerPage 6 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.