Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.340 | 6.440 | 6.300 | 6.330 | 6.330 | 134,041,988 |
| 2025-04-24 | 6.300 | 6.580 | 6.240 | 6.300 | 6.300 | 189,136,040 |
| 2025-04-23 | 6.200 | 6.540 | 6.190 | 6.320 | 6.320 | 262,459,751 |
| 2025-04-22 | 6.000 | 6.140 | 5.880 | 6.140 | 6.140 | 133,123,961 |
| 2025-04-21 | 5.490 | 5.580 | 5.320 | 5.580 | 5.580 | 77,229,500 |
| 2025-04-18 | 5.290 | 5.550 | 5.220 | 5.470 | 5.470 | 89,397,024 |
| 2025-04-17 | 5.260 | 5.440 | 5.230 | 5.300 | 5.300 | 57,897,085 |
| 2025-04-16 | 5.460 | 5.500 | 5.240 | 5.300 | 5.300 | 80,749,531 |
| 2025-04-15 | 5.620 | 5.700 | 5.440 | 5.470 | 5.470 | 109,844,432 |
| 2025-04-14 | 5.500 | 5.860 | 5.500 | 5.680 | 5.680 | 154,381,143 |
| 2025-04-11 | 5.150 | 5.400 | 5.130 | 5.330 | 5.330 | 87,478,817 |
| 2025-04-10 | 5.300 | 5.430 | 5.220 | 5.260 | 5.260 | 129,664,800 |
| 2025-04-09 | 4.760 | 5.250 | 4.560 | 5.120 | 5.120 | 161,564,273 |
| 2025-04-08 | 5.110 | 5.380 | 5.070 | 5.070 | 5.070 | 118,084,420 |
| 2025-04-07 | 5.640 | 5.750 | 5.630 | 5.630 | 5.630 | 35,559,800 |
| 2025-04-03 | 6.330 | 6.710 | 6.050 | 6.250 | 6.250 | 160,742,262 |
| 2025-04-02 | 6.700 | 6.790 | 6.500 | 6.520 | 6.520 | 157,483,988 |
| 2025-04-01 | 6.410 | 7.130 | 6.400 | 6.760 | 6.760 | 227,880,844 |
| 2025-03-31 | 6.110 | 6.690 | 6.030 | 6.570 | 6.570 | 215,738,735 |
| 2025-03-28 | 6.140 | 6.590 | 6.090 | 6.300 | 6.300 | 185,728,724 |
| 2025-03-27 | 6.920 | 7.060 | 6.260 | 6.260 | 6.260 | 246,578,422 |
| 2025-03-26 | 7.390 | 7.450 | 6.840 | 6.960 | 6.960 | 343,281,021 |
| 2025-03-25 | 6.600 | 7.260 | 6.510 | 7.260 | 7.260 | 132,309,406 |
| 2025-03-24 | 6.150 | 6.600 | 6.090 | 6.600 | 6.600 | 223,767,200 |
| 2025-03-21 | 5.890 | 6.350 | 5.790 | 6.180 | 6.180 | 200,378,313 |
| 2025-03-20 | 6.000 | 6.020 | 5.900 | 5.910 | 5.910 | 62,580,085 |
| 2025-03-19 | 6.110 | 6.170 | 6.010 | 6.040 | 6.040 | 74,655,465 |
| 2025-03-18 | 6.010 | 6.500 | 6.010 | 6.170 | 6.170 | 144,819,051 |
| 2025-03-17 | 5.990 | 6.140 | 5.990 | 6.000 | 6.000 | 78,512,738 |
| 2025-03-14 | 5.960 | 5.990 | 5.850 | 5.980 | 5.980 | 76,210,049 |
| 2025-03-13 | 6.150 | 6.230 | 5.880 | 5.960 | 5.960 | 108,872,047 |
| 2025-03-12 | 5.950 | 6.220 | 5.930 | 6.090 | 6.090 | 133,097,953 |
| 2025-03-11 | 5.880 | 5.990 | 5.810 | 5.930 | 5.930 | 64,475,493 |
| 2025-03-10 | 5.950 | 6.100 | 5.870 | 5.990 | 5.990 | 76,289,539 |
| 2025-03-07 | 6.090 | 6.160 | 5.910 | 5.950 | 5.950 | 119,566,540 |
| 2025-03-06 | 5.970 | 6.180 | 5.940 | 6.140 | 6.140 | 183,920,044 |
| 2025-03-05 | 5.970 | 6.060 | 5.840 | 5.980 | 5.980 | 126,272,739 |
| 2025-03-04 | 5.800 | 6.090 | 5.750 | 6.040 | 6.040 | 236,924,406 |
| 2025-03-03 | 5.470 | 5.920 | 5.410 | 5.920 | 5.920 | 220,849,449 |
| 2025-02-28 | 5.700 | 5.710 | 5.350 | 5.380 | 5.380 | 70,836,091 |
| 2025-02-27 | 5.880 | 5.890 | 5.630 | 5.740 | 5.740 | 74,502,387 |
| 2025-02-26 | 5.860 | 5.930 | 5.790 | 5.870 | 5.870 | 85,431,683 |
| 2025-02-25 | 5.800 | 5.990 | 5.710 | 5.900 | 5.900 | 113,563,313 |
| 2025-02-24 | 5.790 | 5.930 | 5.600 | 5.900 | 5.900 | 139,889,228 |
| 2025-02-21 | 5.700 | 5.930 | 5.630 | 5.780 | 5.780 | 150,637,697 |
| 2025-02-20 | 6.000 | 6.010 | 5.670 | 5.700 | 5.700 | 215,503,979 |
| 2025-02-19 | 5.620 | 5.830 | 5.620 | 5.830 | 5.830 | 45,443,439 |
| 2025-02-18 | 5.460 | 5.580 | 5.270 | 5.300 | 5.300 | 64,753,067 |
| 2025-02-17 | 5.410 | 5.470 | 5.360 | 5.450 | 5.450 | 49,434,991 |
| 2025-02-14 | 5.400 | 5.480 | 5.340 | 5.390 | 5.390 | 42,288,963 |
| 2025-02-13 | 5.550 | 5.580 | 5.400 | 5.410 | 5.410 | 54,264,382 |
| 2025-02-12 | 5.400 | 5.570 | 5.390 | 5.540 | 5.540 | 71,937,122 |
| 2025-02-11 | 5.440 | 5.660 | 5.320 | 5.560 | 5.560 | 101,900,244 |
| 2025-02-10 | 5.270 | 5.430 | 5.260 | 5.430 | 5.430 | 66,785,882 |
| 2025-02-07 | 5.160 | 5.320 | 5.140 | 5.260 | 5.260 | 65,352,614 |
| 2025-02-06 | 5.020 | 5.170 | 4.950 | 5.170 | 5.170 | 46,564,746 |
| 2025-02-05 | 4.960 | 5.030 | 4.890 | 5.020 | 5.020 | 43,107,087 |
| 2025-01-27 | 5.160 | 5.170 | 4.900 | 4.910 | 4.910 | 56,893,285 |
| 2025-01-24 | 5.090 | 5.210 | 5.080 | 5.140 | 5.140 | 54,955,074 |
| 2025-01-23 | 5.230 | 5.350 | 5.120 | 5.120 | 5.120 | 76,518,327 |
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.