Jiangsu Etern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.800	14.270	13.400	14.120	14.120	142,883,233
2025-10-22	13.900	14.590	13.780	14.050	14.050	188,037,785
2025-10-21	13.420	14.130	13.420	14.090	14.090	152,582,841
2025-10-20	13.460	14.080	13.320	13.800	13.800	146,061,525
2025-10-17	14.100	14.250	13.150	13.210	13.210	184,271,767
2025-10-16	14.800	15.080	14.100	14.340	14.340	185,258,900
2025-10-15	14.680	15.570	14.600	14.840	14.840	194,836,759
2025-10-14	16.520	16.680	14.770	15.080	15.080	320,878,997
2025-10-13	13.990	16.290	13.990	16.290	16.290	321,266,508
2025-10-10	15.380	15.380	14.410	14.810	14.810	411,585,774
2025-10-09	13.980	13.980	13.970	13.980	13.980	38,204,521
2025-09-30	12.610	13.120	12.560	12.710	12.710	178,345,439
2025-09-29	12.450	12.850	11.910	12.490	12.490	190,742,434
2025-09-26	12.910	13.660	12.330	12.390	12.390	273,742,257
2025-09-25	12.500	13.390	11.800	12.810	12.810	352,613,490
2025-09-24	12.280	12.580	11.810	12.220	12.220	341,052,538
2025-09-23	11.300	12.100	11.280	12.100	12.100	218,056,658
2025-09-22	10.060	11.000	10.030	11.000	11.000	193,425,174
2025-09-19	10.080	10.230	9.940	10.000	10.000	98,943,878
2025-09-18	10.280	10.440	9.900	10.080	10.080	232,113,722
2025-09-17	11.090	11.090	10.860	10.980	10.980	66,435,464
2025-09-16	10.930	11.100	10.710	11.090	11.090	93,693,307
2025-09-15	11.210	11.320	10.840	10.950	10.950	109,586,314
2025-09-12	11.000	11.760	10.920	11.210	11.210	183,162,878
2025-09-11	10.560	11.060	10.520	10.990	10.990	109,081,085
2025-09-10	10.790	10.930	10.550	10.670	10.670	88,868,428
2025-09-09	10.750	11.100	10.710	10.820	10.820	127,950,374
2025-09-08	10.360	10.990	10.250	10.890	10.890	165,706,995
2025-09-05	9.780	10.200	9.710	10.190	10.190	102,100,757
2025-09-04	10.630	10.870	9.620	9.830	9.830	149,238,362
2025-09-03	10.570	10.780	10.360	10.480	10.480	108,373,790
2025-09-02	11.110	11.320	10.470	10.560	10.560	191,837,812
2025-09-01	11.190	11.990	11.130	11.280	11.280	207,723,027
2025-08-29	11.100	11.400	10.800	11.130	11.130	191,439,248
2025-08-28	10.750	11.240	10.550	11.040	11.040	299,355,977
2025-08-27	10.030	11.020	10.030	10.770	10.770	326,733,267
2025-08-26	10.080	10.190	9.850	10.020	10.020	133,739,325
2025-08-25	9.500	10.200	9.490	10.080	10.080	207,146,003
2025-08-22	9.250	9.430	9.160	9.400	9.400	99,913,358
2025-08-21	9.490	9.570	9.220	9.250	9.250	90,160,840
2025-08-20	9.330	9.440	9.180	9.440	9.440	87,936,304
2025-08-19	9.330	9.550	9.290	9.380	9.380	127,446,922
2025-08-18	9.370	9.410	9.220	9.330	9.330	129,656,727
2025-08-15	9.320	9.340	9.180	9.310	9.310	103,004,239
2025-08-14	9.230	9.480	9.070	9.340	9.340	190,762,872
2025-08-13	8.840	9.150	8.800	9.140	9.140	138,718,157
2025-08-12	8.900	8.910	8.710	8.840	8.840	74,606,483
2025-08-11	8.880	8.930	8.820	8.900	8.900	54,759,221
2025-08-08	8.940	8.950	8.880	8.880	8.880	47,561,164
2025-08-07	9.100	9.130	8.890	8.920	8.920	73,150,751
2025-08-06	9.000	9.070	8.930	9.070	9.070	63,016,880
2025-08-05	8.980	9.030	8.920	8.980	8.980	58,557,891
2025-08-04	8.950	9.020	8.880	8.980	8.980	65,458,180
2025-08-01	9.040	9.130	8.790	9.120	9.120	78,572,047
2025-07-31	9.240	9.300	8.930	9.050	9.050	99,459,168
2025-07-30	9.300	9.300	9.100	9.240	9.240	87,163,620
2025-07-29	9.400	9.460	9.210	9.340	9.340	102,342,413
2025-07-28	9.550	9.640	9.280	9.470	9.470	148,706,148
2025-07-25	9.180	9.690	9.100	9.580	9.580	240,120,897
2025-07-24	9.090	9.360	9.070	9.170	9.170	139,302,248

← NewerPage 5 of 21 · 1,217 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.