Jiangsu Etern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 29.820 | 30.480 | 29.420 | 29.540 | 29.540 | 78,268,020 |
| 2026-10-20 | 28.770 | 30.070 | 28.450 | 29.380 | 29.380 | 96,286,094 |
| 2026-10-19 | 28.650 | 29.370 | 27.180 | 29.070 | 29.070 | 99,208,038 |
| 2026-10-16 | 28.500 | 29.680 | 28.070 | 28.690 | 28.690 | 106,087,153 |
| 2026-10-15 | 28.250 | 28.730 | 27.650 | 27.900 | 27.900 | 88,260,613 |
| 2026-10-14 | 30.870 | 31.290 | 29.650 | 29.730 | 29.730 | 65,936,578 |
| 2026-10-13 | 29.200 | 31.620 | 28.920 | 31.280 | 31.245 | 99,323,202 |
| 2026-10-12 | 32.010 | 32.470 | 30.610 | 30.640 | 30.606 | 82,051,707 |
| 2026-10-09 | 32.530 | 33.230 | 30.780 | 32.470 | 32.434 | 109,618,582 |
| 2026-10-08 | 36.070 | 36.200 | 33.180 | 33.560 | 33.522 | 125,916,859 |
| 2026-09-30 | 37.470 | 37.500 | 36.120 | 36.260 | 36.260 | 67,644,860 |
| 2026-09-29 | 37.210 | 37.620 | 36.180 | 37.000 | 37.000 | 110,437,957 |
| 2026-09-28 | 42.020 | 42.200 | 38.280 | 38.280 | 38.280 | 95,558,298 |
| 2026-09-24 | 44.510 | 44.750 | 42.460 | 42.530 | 42.530 | 80,709,278 |
| 2026-09-23 | 46.000 | 46.150 | 44.150 | 44.870 | 44.870 | 83,807,140 |
| 2026-09-22 | 47.460 | 47.500 | 45.310 | 45.410 | 45.410 | 127,689,723 |
| 2026-09-21 | 47.170 | 47.620 | 46.260 | 46.720 | 46.720 | 135,191,824 |
Page 1 of 1 · 17 trading days
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.