Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.820	30.480	29.420	29.540	29.540	78,268,020
2026-10-20	28.770	30.070	28.450	29.380	29.380	96,286,094
2026-10-19	28.650	29.370	27.180	29.070	29.070	99,208,038
2026-10-16	28.500	29.680	28.070	28.690	28.690	106,087,153
2026-10-15	28.250	28.730	27.650	27.900	27.900	88,260,613
2026-10-14	30.870	31.290	29.650	29.730	29.730	65,936,578
2026-10-13	29.200	31.620	28.920	31.280	31.245	99,323,202
2026-10-12	32.010	32.470	30.610	30.640	30.606	82,051,707
2026-10-09	32.530	33.230	30.780	32.470	32.434	109,618,582
2026-10-08	36.070	36.200	33.180	33.560	33.522	125,916,859
2026-09-30	37.470	37.500	36.120	36.260	36.260	67,644,860
2026-09-29	37.210	37.620	36.180	37.000	37.000	110,437,957
2026-09-28	42.020	42.200	38.280	38.280	38.280	95,558,298
2026-09-24	44.510	44.750	42.460	42.530	42.530	80,709,278
2026-09-23	46.000	46.150	44.150	44.870	44.870	83,807,140
2026-09-22	47.460	47.500	45.310	45.410	45.410	127,689,723
2026-09-21	47.170	47.620	46.260	46.720	46.720	135,191,824
2026-09-18	46.180	47.500	45.610	46.470	46.470	183,303,199
2026-09-17	46.010	46.990	45.030	45.140	45.140	231,017,864
2026-09-16	40.970	45.220	40.900	45.220	45.220	149,407,314
2026-09-15	40.000	42.000	39.710	41.110	41.110	112,670,579
2026-09-14	41.280	42.240	39.190	41.180	41.180	148,543,490
2026-09-11	40.000	43.200	39.990	42.200	42.200	206,616,554
2026-09-10	41.160	41.430	40.040	40.380	40.380	97,696,677
2026-09-09	40.500	42.320	40.000	41.480	41.480	173,403,430
2026-09-08	39.000	40.300	38.750	39.110	39.110	108,526,158
2026-09-07	37.530	39.200	37.200	38.990	38.990	101,730,016
2026-09-04	39.400	39.950	36.720	37.160	37.160	108,007,184
2026-09-03	39.000	39.980	37.940	39.300	39.300	91,031,532
2026-09-02	37.170	39.000	37.170	38.560	38.560	82,596,070
2026-09-01	40.250	40.260	37.760	38.400	38.400	103,185,234
2026-08-31	38.700	40.740	38.610	40.280	40.280	88,977,392
2026-08-28	40.710	41.820	39.790	39.800	39.800	124,120,615
2026-08-27	39.490	41.390	39.220	41.000	41.000	152,984,842
2026-08-26	39.250	39.800	37.740	39.140	39.140	130,672,615
2026-08-25	36.990	39.630	36.560	38.480	38.480	112,952,432
2026-08-24	39.740	39.890	37.020	38.050	38.050	109,336,590
2026-08-21	38.530	40.660	37.970	39.720	39.720	115,503,244
2026-08-20	38.500	39.650	37.160	38.850	38.850	126,836,155
2026-08-19	40.080	40.890	37.940	37.940	37.940	147,258,713
2026-08-18	42.590	43.360	41.590	42.160	42.160	148,203,274
2026-08-17	41.420	42.700	41.000	42.500	42.500	163,416,093
2026-08-14	41.550	41.970	40.140	41.330	41.330	178,110,249
2026-08-13	43.130	43.250	40.750	40.760	40.760	227,846,439
2026-08-12	37.390	41.210	37.230	41.210	41.210	203,845,169
2026-08-11	36.990	38.330	36.730	37.460	37.460	100,802,325
2026-08-10	39.010	39.250	36.650	37.670	37.670	147,314,156
2026-08-07	37.990	39.910	37.270	39.000	39.000	195,585,997
2026-08-06	35.600	38.540	35.390	38.380	38.380	197,397,503
2026-08-05	33.010	37.200	32.720	36.550	36.550	261,450,255
2026-08-04	31.990	34.290	31.770	34.290	34.290	208,923,554
2026-08-03	30.980	32.820	30.570	31.170	31.170	155,331,039
2026-07-31	35.260	35.460	32.010	32.040	32.040	286,732,764
2026-07-30	33.230	33.780	31.110	32.960	32.960	288,798,103
2026-07-29	32.000	32.100	29.110	30.710	30.710	128,910,641
2026-07-28	34.210	35.480	31.680	31.680	31.680	104,820,305
2026-07-27	34.190	35.470	32.830	35.200	35.200	93,557,057
2026-07-24	34.680	35.410	33.170	33.570	33.570	93,364,152
2026-07-23	36.100	37.370	34.870	35.360	35.360	103,830,030
2026-07-22	36.800	39.100	35.020	35.580	35.580	141,275,261

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-13	0.0600 CNY
2019-07-15	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.