Era Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.280	4.330	4.270	4.270	4.198	9,126,720
2025-04-22	4.330	4.350	4.240	4.310	4.237	11,294,648
2025-04-21	4.230	4.310	4.200	4.300	4.227	9,160,878
2025-04-18	4.260	4.260	4.200	4.230	4.158	6,016,940
2025-04-17	4.140	4.300	4.140	4.250	4.178	10,780,960
2025-04-16	4.230	4.250	4.100	4.190	4.119	9,947,625
2025-04-15	4.230	4.260	4.190	4.240	4.168	7,716,848
2025-04-14	4.170	4.280	4.170	4.240	4.168	8,101,900
2025-04-11	4.180	4.210	4.140	4.150	4.080	10,345,770
2025-04-10	4.150	4.240	4.150	4.180	4.109	12,778,425
2025-04-09	3.990	4.150	3.770	4.130	4.060	18,291,197
2025-04-08	4.030	4.110	3.950	4.030	3.962	16,484,574
2025-04-07	4.310	4.310	4.030	4.030	3.962	19,083,200
2025-04-03	4.410	4.500	4.380	4.480	4.404	9,528,418
2025-04-02	4.470	4.500	4.430	4.460	4.385	6,521,360
2025-04-01	4.420	4.510	4.410	4.460	4.385	7,882,171
2025-03-31	4.590	4.590	4.320	4.420	4.345	13,853,320
2025-03-28	4.650	4.650	4.530	4.560	4.483	8,618,423
2025-03-27	4.700	4.720	4.620	4.630	4.552	11,412,900
2025-03-26	4.630	4.730	4.630	4.700	4.621	11,383,300
2025-03-25	4.590	4.710	4.540	4.660	4.581	14,156,022
2025-03-24	4.720	4.760	4.520	4.600	4.522	18,430,434
2025-03-21	4.660	4.810	4.650	4.740	4.660	18,833,610
2025-03-20	4.790	4.850	4.680	4.720	4.640	30,070,897
2025-03-19	4.870	5.250	4.800	4.800	4.719	78,266,777
2025-03-18	4.790	4.840	4.700	4.800	4.719	24,997,900
2025-03-17	4.620	4.820	4.570	4.790	4.709	35,057,390
2025-03-14	4.450	4.660	4.430	4.620	4.542	28,066,552
2025-03-13	4.470	4.480	4.380	4.440	4.365	11,005,910
2025-03-12	4.520	4.530	4.470	4.480	4.404	7,367,030
2025-03-11	4.460	4.500	4.440	4.500	4.424	7,692,921
2025-03-10	4.470	4.540	4.440	4.490	4.414	9,811,470
2025-03-07	4.470	4.510	4.430	4.460	4.385	12,059,199
2025-03-06	4.420	4.510	4.400	4.480	4.404	12,654,440
2025-03-05	4.480	4.490	4.340	4.400	4.326	11,843,076
2025-03-04	4.440	4.490	4.430	4.470	4.394	8,487,110
2025-03-03	4.500	4.580	4.430	4.460	4.385	16,773,090
2025-02-28	4.560	4.620	4.500	4.530	4.453	22,195,970
2025-02-27	4.550	4.580	4.460	4.570	4.493	15,755,739
2025-02-26	4.450	4.550	4.430	4.520	4.444	14,608,063
2025-02-25	4.420	4.490	4.370	4.410	4.335	12,725,420
2025-02-24	4.380	4.440	4.380	4.410	4.335	9,241,839
2025-02-21	4.390	4.420	4.340	4.380	4.306	9,844,550
2025-02-20	4.340	4.410	4.340	4.410	4.335	12,721,980
2025-02-19	4.290	4.350	4.280	4.350	4.276	8,828,390
2025-02-18	4.360	4.370	4.260	4.280	4.208	9,675,190
2025-02-17	4.340	4.410	4.290	4.370	4.296	12,410,680
2025-02-14	4.360	4.360	4.300	4.320	4.247	7,336,740
2025-02-13	4.360	4.390	4.340	4.340	4.267	7,445,398
2025-02-12	4.340	4.380	4.310	4.370	4.296	8,040,663
2025-02-11	4.390	4.410	4.310	4.360	4.286	10,305,800
2025-02-10	4.350	4.400	4.340	4.390	4.316	9,583,201
2025-02-07	4.250	4.370	4.240	4.330	4.257	15,310,709
2025-02-06	4.200	4.260	4.160	4.260	4.188	10,093,562
2025-02-05	4.240	4.260	4.200	4.220	4.149	7,650,000
2025-01-27	4.220	4.330	4.210	4.220	4.149	10,667,097
2025-01-24	4.160	4.210	4.120	4.200	4.129	12,571,062
2025-01-23	4.170	4.240	4.150	4.160	4.090	7,773,250
2025-01-22	4.170	4.180	4.120	4.140	4.070	5,393,740
2025-01-21	4.260	4.270	4.150	4.160	4.090	8,605,100

← NewerPage 7 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.