Era Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.770 | 3.770 | 3.680 | 3.700 | 3.700 | 8,160,385 |
| 2026-10-19 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 7,011,700 |
| 2026-10-16 | 3.710 | 3.770 | 3.700 | 3.720 | 3.720 | 7,273,024 |
| 2026-10-15 | 3.750 | 3.750 | 3.670 | 3.690 | 3.690 | 9,200,800 |
| 2026-10-14 | 3.810 | 3.840 | 3.770 | 3.770 | 3.770 | 8,179,024 |
| 2026-10-13 | 3.790 | 3.840 | 3.760 | 3.810 | 3.810 | 7,236,916 |
| 2026-10-12 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 7,863,496 |
| 2026-10-09 | 3.820 | 3.830 | 3.760 | 3.830 | 3.830 | 6,806,200 |
| 2026-10-08 | 3.790 | 3.840 | 3.790 | 3.800 | 3.800 | 6,854,760 |
| 2026-09-30 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 7,399,684 |
| 2026-09-29 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 5,077,279 |
| 2026-09-28 | 3.770 | 3.800 | 3.730 | 3.750 | 3.750 | 5,433,539 |
| 2026-09-24 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 7,185,700 |
| 2026-09-23 | 3.850 | 3.890 | 3.810 | 3.810 | 3.810 | 5,434,568 |
| 2026-09-22 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 5,332,000 |
| 2026-09-21 | 3.800 | 3.880 | 3.770 | 3.880 | 3.880 | 8,360,400 |
| 2026-09-18 | 3.780 | 3.810 | 3.770 | 3.780 | 3.780 | 6,442,200 |
| 2026-09-17 | 3.760 | 3.790 | 3.740 | 3.780 | 3.780 | 7,627,970 |
| 2026-09-16 | 3.790 | 3.810 | 3.760 | 3.780 | 3.780 | 6,918,500 |
| 2026-09-15 | 3.900 | 3.900 | 3.780 | 3.790 | 3.790 | 9,317,400 |
| 2026-09-14 | 3.890 | 3.920 | 3.840 | 3.880 | 3.880 | 5,681,760 |
| 2026-09-11 | 3.980 | 3.990 | 3.860 | 3.890 | 3.890 | 13,143,070 |
| 2026-09-10 | 4.010 | 4.040 | 3.960 | 3.990 | 3.990 | 6,711,989 |
| 2026-09-09 | 4.030 | 4.040 | 3.970 | 4.010 | 4.010 | 5,763,300 |
| 2026-09-08 | 3.930 | 4.040 | 3.920 | 4.030 | 4.030 | 12,089,270 |
| 2026-09-07 | 3.930 | 3.940 | 3.900 | 3.920 | 3.920 | 7,232,960 |
| 2026-09-04 | 3.950 | 3.990 | 3.920 | 3.930 | 3.930 | 8,819,520 |
| 2026-09-03 | 3.980 | 4.020 | 3.930 | 3.940 | 3.940 | 8,987,540 |
| 2026-09-02 | 3.980 | 4.030 | 3.950 | 3.990 | 3.990 | 8,348,350 |
| 2026-09-01 | 4.000 | 4.040 | 3.980 | 4.010 | 4.010 | 9,459,700 |
| 2026-08-31 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 7,693,300 |
| 2026-08-28 | 4.040 | 4.050 | 3.940 | 4.020 | 4.020 | 10,964,800 |
| 2026-08-27 | 4.050 | 4.090 | 4.020 | 4.040 | 4.040 | 7,552,252 |
| 2026-08-26 | 3.980 | 4.080 | 3.970 | 4.070 | 4.070 | 10,149,364 |
| 2026-08-25 | 3.920 | 3.990 | 3.910 | 3.980 | 3.980 | 8,204,400 |
| 2026-08-24 | 3.950 | 3.970 | 3.920 | 3.930 | 3.930 | 6,089,100 |
| 2026-08-21 | 3.910 | 3.960 | 3.870 | 3.960 | 3.960 | 7,868,610 |
| 2026-08-20 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 7,715,760 |
| 2026-08-19 | 3.940 | 3.940 | 3.850 | 3.870 | 3.870 | 7,435,523 |
| 2026-08-18 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 6,492,500 |
| 2026-08-17 | 3.880 | 3.940 | 3.860 | 3.940 | 3.940 | 9,204,065 |
| 2026-08-14 | 3.880 | 3.920 | 3.860 | 3.870 | 3.870 | 5,394,860 |
| 2026-08-13 | 3.930 | 3.940 | 3.890 | 3.890 | 3.890 | 7,626,504 |
| 2026-08-12 | 3.900 | 3.940 | 3.880 | 3.930 | 3.930 | 6,525,615 |
| 2026-08-11 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 7,251,230 |
| 2026-08-10 | 3.870 | 3.940 | 3.840 | 3.940 | 3.940 | 11,318,002 |
| 2026-08-07 | 3.900 | 3.900 | 3.810 | 3.860 | 3.860 | 7,524,100 |
| 2026-08-06 | 3.870 | 3.910 | 3.840 | 3.900 | 3.900 | 8,262,527 |
| 2026-08-05 | 3.910 | 3.930 | 3.850 | 3.890 | 3.890 | 9,701,944 |
| 2026-08-04 | 3.940 | 3.960 | 3.880 | 3.910 | 3.910 | 8,310,777 |
| 2026-08-03 | 3.890 | 3.970 | 3.890 | 3.940 | 3.940 | 14,592,705 |
| 2026-07-31 | 3.790 | 3.830 | 3.790 | 3.830 | 3.830 | 7,078,100 |
| 2026-07-30 | 3.780 | 3.820 | 3.750 | 3.800 | 3.800 | 7,816,550 |
| 2026-07-29 | 3.730 | 3.790 | 3.720 | 3.790 | 3.790 | 10,375,528 |
| 2026-07-28 | 3.700 | 3.750 | 3.690 | 3.730 | 3.730 | 7,383,000 |
| 2026-07-27 | 3.720 | 3.780 | 3.690 | 3.730 | 3.730 | 11,979,571 |
| 2026-07-24 | 3.800 | 3.820 | 3.720 | 3.720 | 3.720 | 6,495,889 |
| 2026-07-23 | 3.760 | 3.840 | 3.750 | 3.820 | 3.820 | 8,204,064 |
| 2026-07-22 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 9,061,445 |
| 2026-07-21 | 3.820 | 3.870 | 3.780 | 3.860 | 3.860 | 11,606,167 |
Page 1 of 5 · 243 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.