Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.660	38.320	32.460	38.280	38.280	178,085,757
2026-07-20	41.000	41.450	36.070	36.070	36.070	134,680,538
2026-07-17	43.770	44.590	40.080	40.080	40.080	98,079,266
2026-07-16	45.710	47.180	43.950	44.530	44.530	80,843,390
2026-07-15	49.610	49.870	46.820	47.060	47.060	103,194,577
2026-07-14	45.130	48.850	44.170	48.600	48.600	127,050,355
2026-07-13	47.430	48.810	44.550	44.940	44.940	116,284,744
2026-07-10	50.750	53.330	49.000	49.040	49.040	139,138,620
2026-07-09	48.980	50.740	45.500	50.660	50.660	139,969,423
2026-07-08	49.250	50.180	47.310	47.580	47.580	94,728,040
2026-07-07	49.060	50.670	46.730	49.050	49.050	139,978,011
2026-07-06	57.500	57.500	49.120	50.050	50.050	156,492,366
2026-07-03	55.610	57.560	54.500	54.530	54.530	96,302,374
2026-07-02	59.010	59.970	56.210	56.210	56.210	95,642,364
2026-07-01	67.500	67.500	61.000	62.460	62.460	116,785,585
2026-06-30	63.810	67.900	61.960	67.480	67.480	107,133,337
2026-06-29	66.760	67.380	59.990	63.100	63.100	127,847,024
2026-06-26	72.810	73.900	65.660	65.710	65.710	152,452,491
2026-06-25	70.500	73.970	68.100	72.960	72.960	131,976,199
2026-06-24	61.010	68.740	61.010	68.740	68.740	156,312,139
2026-06-23	63.700	66.660	61.530	62.490	62.490	139,426,025
2026-06-22	63.480	65.360	60.990	63.700	63.700	146,399,474
2026-06-18	61.830	64.350	61.380	62.120	62.120	126,393,270
2026-06-17	59.250	64.690	58.990	63.090	63.090	183,126,042
2026-06-16	53.930	58.880	53.090	58.880	58.865	136,995,658
2026-06-15	52.290	54.000	49.100	53.530	53.516	120,528,038
2026-06-12	54.020	54.180	50.600	51.300	51.287	130,572,854
2026-06-11	51.490	55.260	50.870	52.330	52.317	124,601,037
2026-06-10	55.700	56.480	51.610	52.300	52.287	128,661,321
2026-06-09	54.410	57.160	53.230	56.900	56.900	156,463,107
2026-06-08	51.990	56.800	51.870	53.000	53.000	161,250,836
2026-06-05	54.100	59.720	54.100	55.420	55.420	210,230,728
2026-06-04	51.000	54.950	51.000	54.290	54.290	147,673,614
2026-06-03	51.000	54.580	50.770	51.920	51.920	228,795,459
2026-06-02	45.110	49.620	45.110	49.620	49.620	189,528,456
2026-06-01	46.930	49.380	45.010	45.110	45.110	123,976,248
2026-05-29	48.800	50.470	46.420	47.810	47.810	188,051,186
2026-05-28	47.600	48.780	45.890	48.530	48.530	145,409,787
2026-05-27	45.360	49.880	45.280	48.500	48.500	196,092,875
2026-05-26	46.660	46.800	42.600	46.280	46.280	189,022,657
2026-05-25	47.080	47.310	45.930	47.200	47.200	107,139,725
2026-05-22	47.220	47.750	46.500	47.310	47.310	89,541,350
2026-05-21	51.360	51.360	45.880	46.290	46.290	141,046,032
2026-05-20	50.550	51.480	48.810	50.630	50.630	105,649,565
2026-05-19	50.700	50.970	47.930	50.470	50.470	112,120,955
2026-05-18	50.470	52.540	50.470	51.550	51.550	112,515,808
2026-05-15	53.990	55.510	49.700	51.500	51.500	158,305,006
2026-05-14	52.850	56.390	52.260	53.990	53.990	190,382,158
2026-05-13	51.430	52.880	50.760	51.830	51.830	135,882,980
2026-05-12	51.630	55.990	51.600	52.320	52.320	191,708,009
2026-05-11	50.580	52.500	48.930	51.400	51.400	186,401,195
2026-05-08	46.090	50.490	45.920	49.940	49.940	208,716,223
2026-05-07	44.720	48.050	43.410	47.520	47.520	226,660,247
2026-05-06	43.310	44.780	43.040	43.680	43.680	147,618,591
2026-04-30	43.840	44.220	41.800	42.410	42.410	120,223,081
2026-04-29	44.610	45.050	42.780	43.320	43.320	167,088,698
2026-04-28	48.600	49.350	44.530	44.850	44.850	198,459,850
2026-04-27	49.910	50.400	47.280	48.520	48.520	139,435,048
2026-04-24	48.500	51.000	47.550	49.010	49.010	195,776,992
2026-04-23	48.100	50.070	47.200	48.500	48.500	230,849,930

← NewerPage 2 of 21 · 1,212 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.