Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.540 | 4.650 | 4.540 | 4.650 | 4.571 | 21,842,699 |
| 2024-10-25 | 4.390 | 4.700 | 4.390 | 4.580 | 4.503 | 28,547,148 |
| 2024-10-24 | 4.400 | 4.420 | 4.340 | 4.410 | 4.335 | 12,201,178 |
| 2024-10-23 | 4.420 | 4.480 | 4.390 | 4.410 | 4.335 | 13,479,698 |
| 2024-10-22 | 4.330 | 4.410 | 4.330 | 4.390 | 4.316 | 14,376,965 |
| 2024-10-21 | 4.420 | 4.420 | 4.320 | 4.350 | 4.276 | 19,530,347 |
| 2024-10-18 | 4.350 | 4.420 | 4.310 | 4.410 | 4.335 | 17,474,859 |
| 2024-10-17 | 4.470 | 4.470 | 4.310 | 4.340 | 4.267 | 17,856,939 |
| 2024-10-16 | 4.300 | 4.490 | 4.290 | 4.430 | 4.355 | 18,580,546 |
| 2024-10-15 | 4.390 | 4.440 | 4.320 | 4.330 | 4.257 | 12,829,313 |
| 2024-10-14 | 4.320 | 4.400 | 4.270 | 4.400 | 4.326 | 15,339,741 |
| 2024-10-11 | 4.400 | 4.480 | 4.300 | 4.350 | 4.276 | 16,427,793 |
| 2024-10-10 | 4.380 | 4.530 | 4.280 | 4.430 | 4.355 | 23,455,235 |
| 2024-10-09 | 4.650 | 4.650 | 4.330 | 4.330 | 4.257 | 28,637,960 |
| 2024-10-08 | 4.980 | 4.980 | 4.490 | 4.750 | 4.670 | 47,122,605 |
| 2024-09-30 | 4.360 | 4.610 | 4.280 | 4.560 | 4.483 | 38,896,193 |
| 2024-09-27 | 4.200 | 4.280 | 4.080 | 4.230 | 4.158 | 18,740,480 |
| 2024-09-26 | 3.990 | 4.090 | 3.950 | 4.080 | 4.011 | 12,595,243 |
| 2024-09-25 | 3.980 | 4.080 | 3.960 | 3.960 | 3.893 | 12,657,882 |
| 2024-09-24 | 3.840 | 3.960 | 3.830 | 3.950 | 3.883 | 11,330,552 |
| 2024-09-23 | 3.870 | 3.880 | 3.820 | 3.840 | 3.775 | 5,240,833 |
| 2024-09-20 | 3.870 | 3.880 | 3.810 | 3.860 | 3.795 | 5,224,300 |
| 2024-09-19 | 3.760 | 3.890 | 3.760 | 3.870 | 3.805 | 7,283,783 |
| 2024-09-18 | 3.810 | 3.810 | 3.710 | 3.740 | 3.677 | 4,354,500 |
| 2024-09-13 | 3.850 | 3.860 | 3.790 | 3.810 | 3.746 | 4,659,400 |
| 2024-09-12 | 3.850 | 3.910 | 3.830 | 3.850 | 3.785 | 4,366,920 |
| 2024-09-11 | 3.880 | 3.910 | 3.850 | 3.860 | 3.795 | 2,817,494 |
| 2024-09-10 | 3.890 | 3.910 | 3.830 | 3.890 | 3.824 | 5,292,320 |
| 2024-09-09 | 3.890 | 3.940 | 3.840 | 3.900 | 3.834 | 6,209,580 |
| 2024-09-06 | 3.950 | 3.960 | 3.880 | 3.890 | 3.824 | 9,237,050 |
| 2024-09-05 | 3.920 | 3.950 | 3.910 | 3.950 | 3.883 | 4,739,700 |
| 2024-09-04 | 3.900 | 3.940 | 3.890 | 3.920 | 3.854 | 6,773,662 |
| 2024-09-03 | 3.880 | 3.930 | 3.870 | 3.900 | 3.834 | 4,948,700 |
| 2024-09-02 | 3.850 | 3.950 | 3.840 | 3.880 | 3.814 | 11,712,604 |
| 2024-08-30 | 3.840 | 3.920 | 3.800 | 3.870 | 3.805 | 10,673,600 |
| 2024-08-29 | 3.810 | 3.840 | 3.780 | 3.830 | 3.765 | 6,776,450 |
| 2024-08-28 | 3.790 | 3.860 | 3.760 | 3.820 | 3.755 | 8,149,090 |
| 2024-08-27 | 3.800 | 3.840 | 3.750 | 3.800 | 3.736 | 6,862,634 |
| 2024-08-26 | 3.670 | 3.800 | 3.670 | 3.800 | 3.736 | 7,408,873 |
| 2024-08-23 | 3.650 | 3.680 | 3.630 | 3.670 | 3.608 | 3,671,400 |
| 2024-08-22 | 3.730 | 3.730 | 3.630 | 3.640 | 3.578 | 4,828,600 |
| 2024-08-21 | 3.710 | 3.730 | 3.670 | 3.720 | 3.657 | 3,893,662 |
| 2024-08-20 | 3.850 | 3.850 | 3.700 | 3.710 | 3.647 | 9,359,530 |
| 2024-08-19 | 3.820 | 3.870 | 3.810 | 3.820 | 3.755 | 4,082,797 |
| 2024-08-16 | 3.870 | 3.890 | 3.830 | 3.830 | 3.765 | 4,378,100 |
| 2024-08-15 | 3.850 | 3.890 | 3.820 | 3.880 | 3.814 | 4,995,700 |
| 2024-08-14 | 3.870 | 3.930 | 3.850 | 3.850 | 3.785 | 4,386,083 |
| 2024-08-13 | 3.830 | 3.880 | 3.800 | 3.880 | 3.814 | 4,588,230 |
| 2024-08-12 | 3.920 | 3.920 | 3.830 | 3.840 | 3.775 | 6,335,117 |
| 2024-08-09 | 3.950 | 3.960 | 3.910 | 3.910 | 3.844 | 4,643,529 |
| 2024-08-08 | 3.910 | 3.930 | 3.870 | 3.920 | 3.854 | 4,287,350 |
| 2024-08-07 | 3.920 | 3.930 | 3.880 | 3.900 | 3.834 | 3,346,500 |
| 2024-08-06 | 3.890 | 3.920 | 3.870 | 3.920 | 3.854 | 4,402,331 |
| 2024-08-05 | 3.910 | 3.960 | 3.860 | 3.870 | 3.805 | 6,561,866 |
| 2024-08-02 | 3.940 | 3.970 | 3.920 | 3.930 | 3.864 | 7,331,367 |
| 2024-08-01 | 3.980 | 3.990 | 3.940 | 3.960 | 3.893 | 6,184,453 |
| 2024-07-31 | 3.890 | 3.960 | 3.870 | 3.960 | 3.893 | 9,067,753 |
| 2024-07-30 | 3.870 | 3.900 | 3.840 | 3.890 | 3.824 | 4,510,564 |
| 2024-07-29 | 3.870 | 3.880 | 3.830 | 3.860 | 3.795 | 3,519,170 |
| 2024-07-26 | 3.810 | 3.880 | 3.810 | 3.870 | 3.805 | 4,689,000 |
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.