Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.260 | 4.270 | 4.150 | 4.160 | 4.090 | 8,605,100 |
| 2025-01-20 | 4.220 | 4.260 | 4.160 | 4.230 | 4.158 | 6,806,552 |
| 2025-01-17 | 4.190 | 4.220 | 4.160 | 4.190 | 4.119 | 6,742,940 |
| 2025-01-16 | 4.190 | 4.260 | 4.160 | 4.220 | 4.149 | 7,917,488 |
| 2025-01-15 | 4.170 | 4.210 | 4.110 | 4.170 | 4.100 | 7,923,700 |
| 2025-01-14 | 4.050 | 4.170 | 4.050 | 4.170 | 4.100 | 10,432,270 |
| 2025-01-13 | 4.000 | 4.090 | 3.950 | 4.040 | 3.972 | 8,741,000 |
| 2025-01-10 | 4.170 | 4.190 | 4.050 | 4.050 | 3.982 | 8,776,752 |
| 2025-01-09 | 4.210 | 4.230 | 4.160 | 4.170 | 4.100 | 7,690,700 |
| 2025-01-08 | 4.260 | 4.290 | 4.130 | 4.230 | 4.158 | 8,631,580 |
| 2025-01-07 | 4.210 | 4.270 | 4.160 | 4.270 | 4.198 | 8,427,155 |
| 2025-01-06 | 4.160 | 4.240 | 4.030 | 4.200 | 4.129 | 9,683,138 |
| 2025-01-03 | 4.350 | 4.370 | 4.100 | 4.150 | 4.080 | 14,198,075 |
| 2025-01-02 | 4.400 | 4.470 | 4.290 | 4.340 | 4.267 | 10,326,354 |
| 2024-12-31 | 4.490 | 4.540 | 4.390 | 4.400 | 4.326 | 10,577,430 |
| 2024-12-30 | 4.540 | 4.580 | 4.470 | 4.500 | 4.424 | 8,996,677 |
| 2024-12-27 | 4.510 | 4.620 | 4.490 | 4.580 | 4.503 | 9,481,080 |
| 2024-12-26 | 4.490 | 4.550 | 4.480 | 4.510 | 4.434 | 7,528,320 |
| 2024-12-25 | 4.570 | 4.580 | 4.420 | 4.490 | 4.414 | 10,888,300 |
| 2024-12-24 | 4.550 | 4.610 | 4.520 | 4.600 | 4.522 | 8,485,420 |
| 2024-12-23 | 4.750 | 4.780 | 4.520 | 4.550 | 4.473 | 18,310,550 |
| 2024-12-20 | 4.710 | 4.820 | 4.690 | 4.750 | 4.670 | 17,981,757 |
| 2024-12-19 | 4.670 | 4.770 | 4.580 | 4.720 | 4.640 | 20,005,050 |
| 2024-12-18 | 4.740 | 4.790 | 4.670 | 4.700 | 4.621 | 16,244,078 |
| 2024-12-17 | 4.940 | 4.990 | 4.720 | 4.730 | 4.650 | 26,061,440 |
| 2024-12-16 | 5.070 | 5.120 | 4.920 | 4.950 | 4.866 | 24,721,775 |
| 2024-12-13 | 5.210 | 5.210 | 5.030 | 5.050 | 4.965 | 32,026,655 |
| 2024-12-12 | 5.220 | 5.260 | 5.100 | 5.240 | 5.151 | 41,015,119 |
| 2024-12-11 | 5.050 | 5.300 | 5.030 | 5.220 | 5.132 | 53,718,503 |
| 2024-12-10 | 5.230 | 5.320 | 5.080 | 5.090 | 5.004 | 60,521,501 |
| 2024-12-09 | 5.400 | 5.520 | 5.110 | 5.160 | 5.073 | 97,277,044 |
| 2024-12-06 | 4.880 | 5.300 | 4.870 | 5.300 | 5.210 | 64,409,298 |
| 2024-12-05 | 4.810 | 4.840 | 4.760 | 4.820 | 4.739 | 14,812,750 |
| 2024-12-04 | 4.900 | 4.930 | 4.760 | 4.800 | 4.719 | 26,258,645 |
| 2024-12-03 | 4.750 | 4.940 | 4.690 | 4.860 | 4.778 | 42,507,577 |
| 2024-12-02 | 4.690 | 4.740 | 4.650 | 4.730 | 4.650 | 18,481,410 |
| 2024-11-29 | 4.650 | 4.740 | 4.640 | 4.660 | 4.581 | 19,244,100 |
| 2024-11-28 | 4.620 | 4.730 | 4.610 | 4.680 | 4.601 | 23,842,684 |
| 2024-11-27 | 4.570 | 4.640 | 4.450 | 4.620 | 4.542 | 17,576,286 |
| 2024-11-26 | 4.600 | 4.730 | 4.580 | 4.620 | 4.542 | 28,318,750 |
| 2024-11-25 | 4.390 | 4.620 | 4.390 | 4.620 | 4.542 | 19,653,106 |
| 2024-11-22 | 4.550 | 4.590 | 4.400 | 4.410 | 4.335 | 11,810,160 |
| 2024-11-21 | 4.500 | 4.560 | 4.490 | 4.550 | 4.473 | 10,617,492 |
| 2024-11-20 | 4.440 | 4.530 | 4.410 | 4.520 | 4.444 | 11,974,100 |
| 2024-11-19 | 4.380 | 4.450 | 4.340 | 4.450 | 4.375 | 12,008,017 |
| 2024-11-18 | 4.420 | 4.490 | 4.370 | 4.390 | 4.316 | 11,805,638 |
| 2024-11-15 | 4.420 | 4.490 | 4.400 | 4.400 | 4.326 | 9,472,341 |
| 2024-11-14 | 4.560 | 4.580 | 4.430 | 4.440 | 4.365 | 11,257,400 |
| 2024-11-13 | 4.550 | 4.610 | 4.490 | 4.570 | 4.493 | 12,396,970 |
| 2024-11-12 | 4.670 | 4.680 | 4.520 | 4.570 | 4.493 | 17,734,309 |
| 2024-11-11 | 4.660 | 4.740 | 4.590 | 4.670 | 4.591 | 28,388,152 |
| 2024-11-08 | 4.590 | 4.760 | 4.500 | 4.680 | 4.601 | 50,055,048 |
| 2024-11-07 | 4.390 | 4.590 | 4.370 | 4.570 | 4.493 | 21,958,292 |
| 2024-11-06 | 4.430 | 4.450 | 4.340 | 4.410 | 4.335 | 17,477,550 |
| 2024-11-05 | 4.300 | 4.430 | 4.290 | 4.420 | 4.345 | 18,140,334 |
| 2024-11-04 | 4.300 | 4.320 | 4.250 | 4.320 | 4.247 | 16,323,515 |
| 2024-11-01 | 4.450 | 4.490 | 4.300 | 4.300 | 4.227 | 26,821,628 |
| 2024-10-31 | 4.490 | 4.620 | 4.480 | 4.510 | 4.434 | 23,523,185 |
| 2024-10-30 | 4.450 | 4.520 | 4.420 | 4.460 | 4.385 | 12,304,575 |
| 2024-10-29 | 4.660 | 4.680 | 4.430 | 4.450 | 4.375 | 29,236,987 |
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.