Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	41.390	45.530	41.390	45.530	45.530	70,770,339
2026-04-21	39.950	42.300	39.950	41.390	41.390	162,897,448
2026-04-20	41.310	43.860	40.720	41.800	41.800	185,307,493
2026-04-17	39.470	42.500	39.470	41.300	41.300	167,391,048
2026-04-16	37.500	40.500	36.410	39.470	39.470	200,466,307
2026-04-15	37.260	40.270	36.980	37.540	37.540	232,346,454
2026-04-14	38.100	38.620	36.800	37.180	37.180	184,065,298
2026-04-13	37.870	39.610	36.700	38.700	38.700	217,591,489
2026-04-10	34.650	38.100	33.980	38.100	38.100	233,129,977
2026-04-09	33.950	34.920	33.200	34.640	34.640	186,437,468
2026-04-08	31.590	33.230	31.300	33.230	33.230	153,591,901
2026-04-07	30.980	31.810	30.010	30.210	30.210	124,137,432
2026-04-03	31.030	32.300	30.600	30.980	30.980	167,744,430
2026-04-02	30.300	31.880	29.700	30.290	30.290	219,899,033
2026-04-01	28.500	30.510	28.500	30.510	30.510	235,413,212
2026-03-31	27.130	28.280	26.900	27.740	27.740	134,084,980
2026-03-30	25.000	28.090	24.990	27.690	27.690	168,713,547
2026-03-27	24.500	26.100	24.190	25.550	25.550	89,852,274
2026-03-26	26.250	26.330	25.020	25.390	25.390	90,100,279
2026-03-25	25.680	26.460	25.680	26.250	26.250	107,138,373
2026-03-24	25.810	25.960	24.110	25.210	25.210	91,961,967
2026-03-23	26.360	26.500	25.000	25.320	25.320	133,769,638
2026-03-20	27.360	28.500	27.120	27.660	27.660	158,166,264
2026-03-19	26.840	27.350	26.670	26.960	26.960	52,883,052
2026-03-18	26.900	27.500	26.400	27.490	27.490	70,481,672
2026-03-17	28.540	28.570	26.850	27.070	27.070	102,311,873
2026-03-16	27.630	28.680	27.610	28.440	28.440	125,236,708
2026-03-13	27.190	28.300	27.080	27.610	27.610	102,856,537
2026-03-12	28.380	28.830	27.000	27.350	27.350	115,739,952
2026-03-11	28.200	29.500	28.200	28.470	28.470	136,643,943
2026-03-10	27.270	28.200	26.700	28.150	28.150	130,197,521
2026-03-09	26.010	26.840	25.500	26.590	26.590	84,595,018
2026-03-06	27.700	27.990	26.810	26.980	26.980	104,667,862
2026-03-05	27.500	28.720	26.520	28.090	28.090	146,528,670
2026-03-04	25.860	27.770	25.860	26.800	26.800	97,380,631
2026-03-03	30.000	30.830	27.500	27.520	27.520	206,707,369
2026-03-02	28.890	31.500	28.890	30.560	30.560	195,578,902
2026-02-27	28.700	30.320	28.290	29.940	29.940	166,334,035
2026-02-26	28.320	30.030	27.820	29.600	29.600	194,989,687
2026-02-25	28.000	28.400	27.320	28.100	28.100	112,811,787
2026-02-24	27.300	28.490	27.020	27.790	27.790	162,008,599
2026-02-13	27.240	27.610	26.300	26.410	26.410	126,772,664
2026-02-12	27.510	28.480	27.190	27.710	27.710	126,616,188
2026-02-11	28.580	29.940	27.700	27.700	27.700	190,520,151
2026-02-10	28.000	29.690	27.390	28.580	28.580	202,722,177
2026-02-09	26.690	28.200	25.900	27.930	27.930	187,033,879
2026-02-06	25.480	27.100	25.380	26.080	26.080	104,305,844
2026-02-05	26.600	26.890	25.710	25.900	25.900	99,980,431
2026-02-04	27.990	28.600	26.650	27.180	27.180	172,687,991
2026-02-03	26.270	28.200	26.270	28.200	28.200	230,025,132
2026-02-02	26.000	27.380	25.840	25.950	25.950	118,488,930
2026-01-30	26.250	27.110	24.460	26.430	26.430	159,543,498
2026-01-29	26.000	27.490	25.970	26.870	26.870	148,689,183
2026-01-28	26.000	27.190	25.850	26.300	26.300	108,338,678
2026-01-27	25.620	26.990	24.960	26.390	26.390	138,162,059
2026-01-26	27.000	27.000	25.810	25.860	25.860	121,540,511
2026-01-23	27.710	27.710	26.700	27.250	27.250	135,175,626
2026-01-22	26.130	27.960	26.130	27.800	27.800	181,519,047
2026-01-21	25.340	26.710	25.000	26.130	26.130	126,245,509
2026-01-20	27.020	27.400	24.890	25.220	25.220	166,897,645

← NewerPage 3 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.