Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.110 | 9.500 | 9.050 | 9.070 | 9.070 | 212,003,574 |
| 2025-07-22 | 9.090 | 9.180 | 8.830 | 8.900 | 8.900 | 130,936,888 |
| 2025-07-21 | 8.960 | 9.330 | 8.960 | 9.160 | 9.160 | 156,435,432 |
| 2025-07-18 | 9.040 | 9.080 | 8.860 | 8.950 | 8.950 | 99,066,555 |
| 2025-07-17 | 9.100 | 9.150 | 8.960 | 9.030 | 9.030 | 126,867,950 |
| 2025-07-16 | 8.960 | 9.280 | 8.900 | 9.130 | 9.130 | 163,635,256 |
| 2025-07-15 | 8.750 | 9.300 | 8.710 | 8.990 | 8.990 | 159,854,774 |
| 2025-07-14 | 9.000 | 9.080 | 8.670 | 8.770 | 8.770 | 161,630,773 |
| 2025-07-11 | 8.780 | 9.100 | 8.780 | 8.900 | 8.900 | 108,014,537 |
| 2025-07-10 | 8.830 | 8.940 | 8.740 | 8.820 | 8.820 | 110,933,719 |
| 2025-07-09 | 8.870 | 9.320 | 8.840 | 8.930 | 8.930 | 168,768,514 |
| 2025-07-08 | 9.010 | 9.010 | 8.760 | 8.920 | 8.920 | 146,578,769 |
| 2025-07-07 | 8.730 | 9.180 | 8.670 | 9.090 | 9.090 | 208,945,448 |
| 2025-07-04 | 8.700 | 8.950 | 8.610 | 8.730 | 8.730 | 168,609,593 |
| 2025-07-03 | 8.700 | 8.790 | 8.500 | 8.700 | 8.700 | 150,662,104 |
| 2025-07-02 | 8.450 | 8.800 | 8.430 | 8.520 | 8.520 | 239,863,411 |
| 2025-07-01 | 8.390 | 8.900 | 8.380 | 8.660 | 8.660 | 327,755,736 |
| 2025-06-30 | 7.930 | 8.120 | 7.930 | 8.090 | 8.090 | 94,325,659 |
| 2025-06-27 | 7.780 | 7.990 | 7.710 | 7.890 | 7.890 | 77,637,290 |
| 2025-06-26 | 7.870 | 7.950 | 7.700 | 7.810 | 7.810 | 77,707,866 |
| 2025-06-25 | 7.950 | 7.990 | 7.820 | 7.900 | 7.900 | 81,072,222 |
| 2025-06-24 | 7.750 | 8.000 | 7.720 | 7.930 | 7.930 | 91,014,204 |
| 2025-06-23 | 7.410 | 7.780 | 7.410 | 7.730 | 7.730 | 83,405,522 |
| 2025-06-20 | 7.640 | 7.820 | 7.540 | 7.560 | 7.560 | 88,404,301 |
| 2025-06-19 | 8.400 | 8.410 | 7.600 | 7.710 | 7.710 | 214,561,058 |
| 2025-06-18 | 8.520 | 8.650 | 8.360 | 8.440 | 8.440 | 102,116,176 |
| 2025-06-17 | 8.740 | 8.880 | 8.500 | 8.530 | 8.530 | 145,445,329 |
| 2025-06-16 | 8.300 | 9.130 | 8.240 | 8.760 | 8.760 | 207,281,133 |
| 2025-06-13 | 8.450 | 8.610 | 8.300 | 8.340 | 8.340 | 120,520,297 |
| 2025-06-12 | 8.350 | 8.740 | 8.240 | 8.570 | 8.570 | 183,349,545 |
| 2025-06-11 | 8.350 | 8.440 | 8.210 | 8.280 | 8.280 | 115,330,038 |
| 2025-06-10 | 8.460 | 8.690 | 8.330 | 8.370 | 8.370 | 174,507,331 |
| 2025-06-09 | 8.140 | 8.590 | 8.140 | 8.560 | 8.560 | 197,625,375 |
| 2025-06-06 | 8.130 | 8.240 | 7.830 | 8.090 | 8.090 | 123,372,633 |
| 2025-06-05 | 8.120 | 8.190 | 8.000 | 8.130 | 8.130 | 126,868,465 |
| 2025-06-04 | 8.370 | 8.450 | 8.150 | 8.200 | 8.200 | 127,033,047 |
| 2025-06-03 | 8.140 | 8.440 | 8.140 | 8.340 | 8.340 | 132,092,391 |
| 2025-05-30 | 8.840 | 8.840 | 8.150 | 8.260 | 8.260 | 222,823,477 |
| 2025-05-29 | 8.610 | 9.220 | 8.610 | 8.730 | 8.730 | 298,194,630 |
| 2025-05-28 | 8.200 | 8.950 | 8.200 | 8.830 | 8.830 | 300,785,541 |
| 2025-05-27 | 8.300 | 8.440 | 8.050 | 8.250 | 8.250 | 289,225,573 |
| 2025-05-26 | 7.750 | 8.360 | 7.660 | 8.360 | 8.360 | 348,060,361 |
| 2025-05-23 | 7.660 | 7.820 | 7.550 | 7.600 | 7.600 | 237,294,042 |
| 2025-05-22 | 7.310 | 7.600 | 7.310 | 7.380 | 7.380 | 125,783,436 |
| 2025-05-21 | 7.540 | 7.690 | 7.290 | 7.410 | 7.410 | 165,396,890 |
| 2025-05-20 | 7.830 | 8.070 | 7.570 | 7.630 | 7.630 | 219,384,740 |
| 2025-05-19 | 7.700 | 7.840 | 7.410 | 7.760 | 7.760 | 285,666,503 |
| 2025-05-16 | 7.290 | 7.900 | 7.260 | 7.760 | 7.760 | 394,839,105 |
| 2025-05-15 | 7.300 | 7.440 | 7.120 | 7.180 | 7.180 | 153,522,969 |
| 2025-05-14 | 7.280 | 7.440 | 7.180 | 7.300 | 7.300 | 160,251,858 |
| 2025-05-13 | 7.350 | 7.440 | 7.110 | 7.210 | 7.210 | 132,706,357 |
| 2025-05-12 | 7.220 | 7.390 | 7.150 | 7.250 | 7.250 | 141,254,455 |
| 2025-05-09 | 7.470 | 7.530 | 7.070 | 7.080 | 7.080 | 197,490,951 |
| 2025-05-08 | 7.160 | 7.680 | 7.160 | 7.390 | 7.390 | 250,183,690 |
| 2025-05-07 | 7.100 | 7.450 | 6.960 | 7.240 | 7.240 | 315,928,425 |
| 2025-05-06 | 6.450 | 6.950 | 6.450 | 6.950 | 6.950 | 97,206,165 |
| 2025-04-30 | 6.250 | 6.400 | 6.250 | 6.320 | 6.320 | 95,027,564 |
| 2025-04-29 | 6.210 | 6.390 | 6.210 | 6.280 | 6.280 | 79,489,328 |
| 2025-04-28 | 6.500 | 6.570 | 6.210 | 6.220 | 6.220 | 121,364,630 |
| 2025-04-25 | 6.340 | 6.440 | 6.300 | 6.330 | 6.330 | 134,041,988 |
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.