Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.000	27.480	26.800	27.010	27.010	102,040,882
2026-01-16	27.570	27.800	26.980	27.370	27.370	114,834,442
2026-01-15	28.500	28.670	26.150	27.290	27.290	195,465,493
2026-01-14	28.040	29.990	28.010	29.030	29.030	180,446,937
2026-01-13	30.990	31.080	28.600	28.660	28.660	227,846,266
2026-01-12	30.210	32.500	29.400	31.530	31.530	290,728,402
2026-01-09	27.500	30.680	27.010	30.200	30.200	256,190,150
2026-01-08	27.300	28.300	26.800	28.000	28.000	235,726,883
2026-01-07	25.700	27.980	25.500	27.290	27.290	256,423,810
2026-01-06	26.000	26.870	24.580	26.180	26.180	278,581,780
2026-01-05	25.500	27.020	25.200	26.600	26.600	212,026,688
2025-12-31	25.530	26.670	25.010	25.100	25.100	217,191,924
2025-12-30	25.200	27.980	25.180	25.910	25.910	258,239,632
2025-12-29	25.980	26.800	24.880	26.140	26.140	233,860,858
2025-12-26	23.490	25.880	23.490	25.880	25.880	224,695,609
2025-12-25	23.770	24.970	23.260	23.530	23.530	241,915,014
2025-12-24	20.770	23.340	20.710	23.340	23.340	246,548,160
2025-12-23	21.960	22.880	20.940	21.220	21.220	246,377,862
2025-12-22	20.900	21.740	20.760	21.540	21.540	233,329,650
2025-12-19	20.800	21.150	19.850	20.210	20.210	199,071,377
2025-12-18	19.800	21.100	19.800	20.080	20.080	212,025,201
2025-12-17	19.190	20.800	19.110	20.330	20.330	283,718,537
2025-12-16	20.110	20.160	18.660	18.910	18.910	239,369,751
2025-12-15	21.420	22.080	19.690	20.120	20.120	301,107,727
2025-12-12	21.040	22.300	19.890	21.880	21.880	375,106,189
2025-12-11	19.500	21.040	19.280	21.040	21.040	164,765,211
2025-12-10	17.890	19.160	17.710	19.130	19.130	217,262,989
2025-12-09	17.920	18.600	17.730	17.780	17.780	196,669,005
2025-12-08	17.500	18.580	17.460	18.140	18.140	308,996,092
2025-12-05	15.750	17.120	15.660	17.120	17.120	198,172,433
2025-12-04	15.810	16.030	15.470	15.560	15.560	122,755,767
2025-12-03	15.930	16.320	15.780	16.040	16.040	144,863,496
2025-12-02	16.000	16.260	15.870	15.940	15.940	116,772,220
2025-12-01	16.420	16.660	16.040	16.090	16.090	164,474,963
2025-11-28	16.930	17.000	16.070	16.420	16.420	188,997,058
2025-11-27	17.080	17.390	16.500	16.630	16.630	297,865,348
2025-11-26	15.980	17.290	15.750	17.290	17.290	405,083,545
2025-11-25	14.580	15.720	14.550	15.720	15.720	190,406,257
2025-11-24	14.200	14.760	13.930	14.290	14.290	123,981,842
2025-11-21	14.000	14.330	13.610	13.660	13.660	132,617,926
2025-11-20	16.160	16.480	14.450	14.500	14.500	204,272,491
2025-11-19	15.200	16.580	15.200	15.880	15.880	229,694,458
2025-11-18	14.580	15.730	14.540	15.470	15.470	238,817,766
2025-11-17	14.580	14.750	14.160	14.580	14.580	112,245,184
2025-11-14	14.900	15.280	14.640	14.640	14.640	178,812,081
2025-11-13	14.070	15.300	14.070	15.300	15.300	240,173,670
2025-11-12	14.550	14.590	13.670	13.910	13.910	127,366,187
2025-11-11	13.960	15.180	13.960	14.860	14.860	174,712,017
2025-11-10	14.240	14.380	13.720	13.960	13.960	94,497,197
2025-11-07	14.700	14.730	14.280	14.310	14.310	91,215,895
2025-11-06	14.520	15.170	14.520	14.920	14.920	107,791,202
2025-11-05	14.250	14.780	14.060	14.550	14.550	109,083,137
2025-11-04	14.900	15.600	14.760	14.850	14.850	128,673,111
2025-11-03	15.070	15.350	14.730	15.040	15.040	122,359,403
2025-10-31	15.220	15.420	14.880	14.930	14.930	117,705,229
2025-10-30	15.980	16.000	14.930	15.230	15.230	201,980,521
2025-10-29	16.090	16.500	15.420	16.030	16.030	254,423,096
2025-10-28	15.180	16.520	15.030	16.080	16.080	306,551,058
2025-10-27	14.670	15.270	14.290	15.020	15.020	200,694,846
2025-10-24	14.100	14.510	13.900	14.430	14.430	156,711,675

← NewerPage 4 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.