Shanghai - Delayed Quote
CNY
Jiangsu Etern Company Limited (600105.SS)
21.75
-1.88
(-7.96%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.62
23.41
21.75
21.75
21.75
103,855,036
Oct 29, 2026
25.42
25.59
23.58
23.63
23.63
98,110,249
Oct 28, 2026
25.72
26.17
24.96
25.75
25.75
98,245,856
Oct 27, 2026
26.88
27.10
25.26
25.30
25.30
73,624,668
Oct 26, 2026
27.20
27.40
25.73
26.14
26.14
96,701,082
Oct 23, 2026
27.00
28.03
25.24
27.92
27.92
124,261,119
Oct 22, 2026
29.53
29.88
27.88
27.88
27.88
82,342,588
Oct 21, 2026
29.82
30.48
29.42
29.54
29.54
78,268,020
Oct 20, 2026
28.77
30.07
28.45
29.38
29.38
96,286,094
Oct 19, 2026
28.65
29.37
27.18
29.07
29.07
99,208,038
Oct 16, 2026
28.50
29.68
28.07
28.69
28.69
106,087,153
Oct 15, 2026
28.25
28.73
27.65
27.90
27.90
88,260,613
Oct 14, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
30.87
31.29
29.65
29.73
29.73
65,936,578
Oct 13, 2026
29.20
31.62
28.92
31.28
31.25
99,323,202
Oct 12, 2026
32.01
32.47
30.61
30.64
30.61
82,051,707
Oct 9, 2026
32.53
33.23
30.78
32.47
32.43
109,618,582
Oct 8, 2026
36.07
36.20
33.18
33.56
33.52
125,916,859
Sep 30, 2026
37.47
37.50
36.12
36.26
36.22
67,644,860
Sep 29, 2026
37.21
37.62
36.18
37.00
36.96
110,437,957
Sep 28, 2026
42.02
42.20
38.28
38.28
38.24
95,558,298
Sep 24, 2026
44.51
44.75
42.46
42.53
42.48
80,709,278
Sep 23, 2026
46.00
46.15
44.15
44.87
44.82
83,807,140
Sep 22, 2026
47.46
47.50
45.31
45.41
45.36
127,689,723
Sep 21, 2026
47.17
47.62
46.26
46.72
46.67
135,191,824
Sep 18, 2026
46.18
47.50
45.61
46.47
46.42
183,303,199
Sep 17, 2026
46.01
46.99
45.03
45.14
45.09
231,017,864
Sep 16, 2026
40.97
45.22
40.90
45.22
45.17
149,407,314
Sep 15, 2026
40.00
42.00
39.71
41.11
41.06
112,670,579
Sep 14, 2026
41.28
42.24
39.19
41.18
41.13
148,543,490
Sep 11, 2026
40.00
43.20
39.99
42.20
42.15
206,616,554
Sep 10, 2026
41.16
41.43
40.04
40.38
40.33
97,696,677
Sep 9, 2026
40.50
42.32
40.00
41.48
41.43
173,403,430
Sep 8, 2026
39.00
40.30
38.75
39.11
39.07
108,526,158
Sep 7, 2026
37.53
39.20
37.20
38.99
38.95
101,730,016
Sep 4, 2026
39.40
39.95
36.72
37.16
37.12
108,007,184
Sep 3, 2026
39.00
39.98
37.94
39.30
39.26
91,031,532
Sep 2, 2026
37.17
39.00
37.17
38.56
38.52
82,596,070
Sep 1, 2026
40.25
40.26
37.76
38.40
38.36
103,185,234
Aug 31, 2026
38.70
40.74
38.61
40.28
40.23
88,977,392
Aug 28, 2026
40.71
41.82
39.79
39.80
39.76
124,120,615
Aug 27, 2026
39.49
41.39
39.22
41.00
40.95
152,984,842
Aug 26, 2026
39.25
39.80
37.74
39.14
39.10
130,672,615
Aug 25, 2026
36.99
39.63
36.56
38.48
38.44
112,952,432
Aug 24, 2026
39.74
39.89
37.02
38.05
38.01
109,336,590
Aug 21, 2026
38.53
40.66
37.97
39.72
39.68
115,503,244
Aug 20, 2026
38.50
39.65
37.16
38.85
38.81
126,836,155
Aug 19, 2026
40.08
40.89
37.94
37.94
37.90
147,258,713
Aug 18, 2026
42.59
43.36
41.59
42.16
42.11
148,203,274
Aug 17, 2026
41.42
42.70
41.00
42.50
42.45
163,416,093
Aug 14, 2026
41.55
41.97
40.14
41.33
41.28
178,110,249
Aug 13, 2026
43.13
43.25
40.75
40.76
40.71
227,846,439
Aug 12, 2026
37.39
41.21
37.23
41.21
41.16
203,845,169
Aug 11, 2026
36.99
38.33
36.73
37.46
37.42
100,802,325
Aug 10, 2026
39.01
39.25
36.65
37.67
37.63
147,314,156
Aug 7, 2026
37.99
39.91
37.27
39.00
38.96
195,585,997
Aug 6, 2026
35.60
38.54
35.39
38.38
38.34
197,397,503
Aug 5, 2026
33.01
37.20
32.72
36.55
36.51
261,450,255
Aug 4, 2026
31.99
34.29
31.77
34.29
34.25
208,923,554
Aug 3, 2026
30.98
32.82
30.57
31.17
31.14
155,331,039
Jul 31, 2026
35.26
35.46
32.01
32.04
32.00
286,732,764
Jul 30, 2026
33.23
33.78
31.11
32.96
32.92
288,798,103
Jul 29, 2026
32.00
32.10
29.11
30.71
30.68
128,910,641
Jul 28, 2026
34.21
35.48
31.68
31.68
31.64
104,820,305
Jul 27, 2026
34.19
35.47
32.83
35.20
35.16
93,557,057
Jul 24, 2026
34.68
35.41
33.17
33.57
33.53
93,364,152
Jul 23, 2026
36.10
37.37
34.87
35.36
35.32
103,830,030
Jul 22, 2026
36.80
39.10
35.02
35.58
35.54
141,275,261
Jul 21, 2026
36.66
38.32
32.46
38.28
38.24
178,085,757
Jul 20, 2026
41.00
41.45
36.07
36.07
36.03
134,680,538
Jul 17, 2026
43.77
44.59
40.08
40.08
40.04
98,079,266
Jul 16, 2026
45.71
47.18
43.95
44.53
44.48
80,843,390
Jul 15, 2026
49.61
49.87
46.82
47.06
47.01
103,194,577
Jul 14, 2026
45.13
48.85
44.17
48.60
48.55
127,050,355
Jul 13, 2026
47.43
48.81
44.55
44.94
44.89
116,284,744
Jul 10, 2026
50.75
53.33
49.00
49.04
48.99
139,138,620
Jul 9, 2026
48.98
50.74
45.50
50.66
50.60
139,969,423
Jul 8, 2026
49.25
50.18
47.31
47.58
47.53
94,728,040
Jul 7, 2026
49.06
50.67
46.73
49.05
49.00
139,978,011
Jul 6, 2026
57.50
57.50
49.12
50.05
49.99
156,492,366
Jul 3, 2026
55.61
57.56
54.50
54.53
54.47
96,302,374
Jul 2, 2026
59.01
59.97
56.21
56.21
56.15
95,642,364
Jul 1, 2026
67.50
67.50
61.00
62.46
62.39
116,785,585
Jun 30, 2026
63.81
67.90
61.96
67.48
67.40
107,133,337
Jun 29, 2026
66.76
67.38
59.99
63.10
63.03
127,847,024
Jun 26, 2026
72.81
73.90
65.66
65.71
65.64
152,452,491
Jun 25, 2026
70.50
73.97
68.10
72.96
72.88
131,976,199
Jun 24, 2026
61.01
68.74
61.01
68.74
68.66
156,312,139
Jun 23, 2026
63.70
66.66
61.53
62.49
62.42
139,426,025
Jun 22, 2026
63.48
65.36
60.99
63.70
63.63
146,399,474
Jun 18, 2026
61.83
64.35
61.38
62.12
62.05
126,393,270
Jun 17, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
59.25
64.69
58.99
63.09
63.02
183,126,042
Jun 16, 2026
53.93
58.88
53.09
58.88
58.80
136,995,658
Jun 15, 2026
52.29
54.00
49.10
53.53
53.46
120,528,038
Jun 12, 2026
54.02
54.18
50.60
51.30
51.23
130,572,854
Jun 11, 2026
51.49
55.26
50.87
52.33
52.26
124,601,037
Jun 10, 2026
55.70
56.48
51.61
52.30
52.23
128,661,321
Jun 9, 2026
54.41
57.16
53.23
56.90
56.82
156,463,107
Jun 8, 2026
51.99
56.80
51.87
53.00
52.93
161,250,836
Jun 5, 2026
54.10
59.72
54.10
55.42
55.34
210,230,728
Jun 4, 2026
51.00
54.95
51.00
54.29
54.22
147,673,614
Jun 3, 2026
51.00
54.58
50.77
51.92
51.85
228,795,459
Jun 2, 2026
45.11
49.62
45.11
49.62
49.55
189,528,456
Jun 1, 2026
46.93
49.38
45.01
45.11
45.05
123,976,248
May 29, 2026
48.80
50.47
46.42
47.81
47.74
188,051,186
May 28, 2026
47.60
48.78
45.89
48.53
48.46
145,409,787
May 27, 2026
45.36
49.88
45.28
48.50
48.43
196,092,875
May 26, 2026
46.66
46.80
42.60
46.28
46.22
189,022,657
May 25, 2026
47.08
47.31
45.93
47.20
47.14
107,139,725
May 22, 2026
47.22
47.75
46.50
47.31
47.25
89,541,350
May 21, 2026
51.36
51.36
45.88
46.29
46.23
141,046,032
May 20, 2026
50.55
51.48
48.81
50.63
50.56
105,649,565
May 19, 2026
50.70
50.97
47.93
50.47
50.40
112,120,955
May 18, 2026
50.47
52.54
50.47
51.55
51.48
112,515,808
May 15, 2026
53.99
55.51
49.70
51.50
51.43
158,305,006
May 14, 2026
52.85
56.39
52.26
53.99
53.92
190,382,158
May 13, 2026
51.43
52.88
50.76
51.83
51.76
135,882,980
May 12, 2026
51.63
55.99
51.60
52.32
52.25
191,708,009
May 11, 2026
50.58
52.50
48.93
51.40
51.33
186,401,195
May 8, 2026
46.09
50.49
45.92
49.94
49.87
208,716,223
May 7, 2026
44.72
48.05
43.41
47.52
47.45
226,660,247
May 6, 2026
43.31
44.78
43.04
43.68
43.62
147,618,591
Apr 30, 2026
43.84
44.22
41.80
42.41
42.35
120,223,081
Apr 29, 2026
44.61
45.05
42.78
43.32
43.26
167,088,698
Apr 28, 2026
48.60
49.35
44.53
44.85
44.79
198,459,850
Apr 27, 2026
49.91
50.40
47.28
48.52
48.45
139,435,048
Apr 24, 2026
48.50
51.00
47.55
49.01
48.94
195,776,992
Apr 23, 2026
48.10
50.07
47.20
48.50
48.43
230,849,930
Apr 22, 2026
41.39
45.53
41.39
45.53
45.47
70,770,339
Apr 21, 2026
39.95
42.30
39.95
41.39
41.33
162,897,448
Apr 20, 2026
41.31
43.86
40.72
41.80
41.74
185,307,493
Apr 17, 2026
39.47
42.50
39.47
41.30
41.24
167,391,048
Apr 16, 2026
37.50
40.50
36.41
39.47
39.42
200,466,307
Apr 15, 2026
37.26
40.27
36.98
37.54
37.49
232,346,454
Apr 14, 2026
38.10
38.62
36.80
37.18
37.13
184,065,298
Apr 13, 2026
37.87
39.61
36.70
38.70
38.65
217,591,489
Apr 10, 2026
34.65
38.10
33.98
38.10
38.05
233,129,977
Apr 9, 2026
33.95
34.92
33.20
34.64
34.59
186,437,468
Apr 8, 2026
31.59
33.23
31.30
33.23
33.18
153,591,901
Apr 7, 2026
30.98
31.81
30.01
30.21
30.17
124,137,432
Apr 3, 2026
31.03
32.30
30.60
30.98
30.94
167,744,430
Apr 2, 2026
30.30
31.88
29.70
30.29
30.25
219,899,033
Apr 1, 2026
28.50
30.51
28.50
30.51
30.47
235,413,212
Mar 31, 2026
27.13
28.28
26.90
27.74
27.70
134,084,980
Mar 30, 2026
25.00
28.09
24.99
27.69
27.65
168,713,547
Mar 27, 2026
24.50
26.10
24.19
25.55
25.51
89,852,274
Mar 26, 2026
26.25
26.33
25.02
25.39
25.36
90,100,279
Mar 25, 2026
25.68
26.46
25.68
26.25
26.21
107,138,373
Mar 24, 2026
25.81
25.96
24.11
25.21
25.18
91,961,967
Mar 23, 2026
26.36
26.50
25.00
25.32
25.29
133,769,638
Mar 20, 2026
27.36
28.50
27.12
27.66
27.62
158,166,264
Mar 19, 2026
26.84
27.35
26.67
26.96
26.92
52,883,052
Mar 18, 2026
26.90
27.50
26.40
27.49
27.45
70,481,672
Mar 17, 2026
28.54
28.57
26.85
27.07
27.03
102,311,873
Mar 16, 2026
27.63
28.68
27.61
28.44
28.40
125,236,708
Mar 13, 2026
27.19
28.30
27.08
27.61
27.57
102,856,537
Mar 12, 2026
28.38
28.83
27.00
27.35
27.31
115,739,952
Mar 11, 2026
28.20
29.50
28.20
28.47
28.43
136,643,943
Mar 10, 2026
27.27
28.20
26.70
28.15
28.11
130,197,521
Mar 9, 2026
26.01
26.84
25.50
26.59
26.55
84,595,018
Mar 6, 2026
27.70
27.99
26.81
26.98
26.94
104,667,862
Mar 5, 2026
27.50
28.72
26.52
28.09
28.05
146,528,670
Mar 4, 2026
25.86
27.77
25.86
26.80
26.76
97,380,631
Mar 3, 2026
30.00
30.83
27.50
27.52
27.48
206,707,369
Mar 2, 2026
28.89
31.50
28.89
30.56
30.52
195,578,902
Feb 27, 2026
28.70
30.32
28.29
29.94
29.90
166,334,035
Feb 26, 2026
28.32
30.03
27.82
29.60
29.56
194,989,687
Feb 25, 2026
28.00
28.40
27.32
28.10
28.06
112,811,787
Feb 24, 2026
27.30
28.49
27.02
27.79
27.75
162,008,599
Feb 13, 2026
27.24
27.61
26.30
26.41
26.37
126,772,664
Feb 12, 2026
27.51
28.48
27.19
27.71
27.67
126,616,188
Feb 11, 2026
28.58
29.94
27.70
27.70
27.66
190,520,151
Feb 10, 2026
28.00
29.69
27.39
28.58
28.54
202,722,177
Feb 9, 2026
26.69
28.20
25.90
27.93
27.89
187,033,879
Feb 6, 2026
25.48
27.10
25.38
26.08
26.04
104,305,844
Feb 5, 2026
26.60
26.89
25.71
25.90
25.86
99,980,431
Feb 4, 2026
27.99
28.60
26.65
27.18
27.14
172,687,991
Feb 3, 2026
26.27
28.20
26.27
28.20
28.16
230,025,132
Feb 2, 2026
26.00
27.38
25.84
25.95
25.91
118,488,930
Jan 30, 2026
26.25
27.11
24.46
26.43
26.39
159,543,498
Jan 29, 2026
26.00
27.49
25.97
26.87
26.83
148,689,183
Jan 28, 2026
26.00
27.19
25.85
26.30
26.26
108,338,678
Jan 27, 2026
25.62
26.99
24.96
26.39
26.35
138,162,059
Jan 26, 2026
27.00
27.00
25.81
25.86
25.82
121,540,511
Jan 23, 2026
27.71
27.71
26.70
27.25
27.21
135,175,626
Jan 22, 2026
26.13
27.96
26.13
27.80
27.76
181,519,047
Jan 21, 2026
25.34
26.71
25.00
26.13
26.09
126,245,509
Jan 20, 2026
27.02
27.40
24.89
25.22
25.19
166,897,645
Jan 19, 2026
27.00
27.48
26.80
27.01
26.97
102,040,882
Jan 16, 2026
27.57
27.80
26.98
27.37
27.33
114,834,442
Jan 15, 2026
28.50
28.67
26.15
27.29
27.25
195,465,493
Jan 14, 2026
28.04
29.99
28.01
29.03
28.99
180,446,937
Jan 13, 2026
30.99
31.08
28.60
28.66
28.62
227,846,266
Jan 12, 2026
30.21
32.50
29.40
31.53
31.49
290,728,402
Jan 9, 2026
27.50
30.68
27.01
30.20
30.16
256,190,150
Jan 8, 2026
27.30
28.30
26.80
28.00
27.96
235,726,883
Jan 7, 2026
25.70
27.98
25.50
27.29
27.25
256,423,810
Jan 6, 2026
26.00
26.87
24.58
26.18
26.14
278,581,780
Jan 5, 2026
25.50
27.02
25.20
26.60
26.56
212,026,688
Dec 31, 2025
25.53
26.67
25.01
25.10
25.07
217,191,924
Dec 30, 2025
25.20
27.98
25.18
25.91
25.87
258,239,632
Dec 29, 2025
25.98
26.80
24.88
26.14
26.10
233,860,858
Dec 26, 2025
23.49
25.88
23.49
25.88
25.84
224,695,609
Dec 25, 2025
23.77
24.97
23.26
23.53
23.50
241,915,014
Dec 24, 2025
20.77
23.34
20.71
23.34
23.31
246,548,160
Dec 23, 2025
21.96
22.88
20.94
21.22
21.19
246,377,862
Dec 22, 2025
20.90
21.74
20.76
21.54
21.51
233,329,650
Dec 19, 2025
20.80
21.15
19.85
20.21
20.18
199,071,377
Dec 18, 2025
19.80
21.10
19.80
20.08
20.05
212,025,201
Dec 17, 2025
19.19
20.80
19.11
20.33
20.30
283,718,537
Dec 16, 2025
20.11
20.16
18.66
18.91
18.88
239,369,751
Dec 15, 2025
21.42
22.08
19.69
20.12
20.09
301,107,727
Dec 12, 2025
21.04
22.30
19.89
21.88
21.85
375,106,189
Dec 11, 2025
19.50
21.04
19.28
21.04
21.01
164,765,211
Dec 10, 2025
17.89
19.16
17.71
19.13
19.10
217,262,989
Dec 9, 2025
17.92
18.60
17.73
17.78
17.76
196,669,005
Dec 8, 2025
17.50
18.58
17.46
18.14
18.12
308,996,092
Dec 5, 2025
15.75
17.12
15.66
17.12
17.10
198,172,433
Dec 4, 2025
15.81
16.03
15.47
15.56
15.54
122,755,767
Dec 3, 2025
15.93
16.32
15.78
16.04
16.02
144,863,496
Dec 2, 2025
16.00
16.26
15.87
15.94
15.92
116,772,220
Dec 1, 2025
16.42
16.66
16.04
16.09
16.07
164,474,963
Nov 28, 2025
16.93
17.00
16.07
16.42
16.40
188,997,058
Nov 27, 2025
17.08
17.39
16.50
16.63
16.61
297,865,348
Nov 26, 2025
15.98
17.29
15.75
17.29
17.27
405,083,545
Nov 25, 2025
14.58
15.72
14.55
15.72
15.70
190,406,257
Nov 24, 2025
14.20
14.76
13.93
14.29
14.27
123,981,842
Nov 21, 2025
14.00
14.33
13.61
13.66
13.64
132,617,926
Nov 20, 2025
16.16
16.48
14.45
14.50
14.48
204,272,491
Nov 19, 2025
15.20
16.58
15.20
15.88
15.86
229,694,458
Nov 18, 2025
14.58
15.73
14.54
15.47
15.45
238,817,766
Nov 17, 2025
14.58
14.75
14.16
14.58
14.56
112,245,184
Nov 14, 2025
14.90
15.28
14.64
14.64
14.62
178,812,081
Nov 13, 2025
14.07
15.30
14.07
15.30
15.28
240,173,670
Nov 12, 2025
14.55
14.59
13.67
13.91
13.89
127,366,187
Nov 11, 2025
13.96
15.18
13.96
14.86
14.84
174,712,017
Nov 10, 2025
14.24
14.38
13.72
13.96
13.94
94,497,197
Nov 7, 2025
14.70
14.73
14.28
14.31
14.29
91,215,895
Nov 6, 2025
14.52
15.17
14.52
14.92
14.90
107,791,202
Nov 5, 2025
14.25
14.78
14.06
14.55
14.53
109,083,137
Nov 4, 2025
14.90
15.60
14.76
14.85
14.83
128,673,111
Nov 3, 2025
15.07
15.35
14.73
15.04
15.02
122,359,403
Oct 31, 2025
15.22
15.42
14.88
14.93
14.91
117,705,229
Oct 30, 2025
15.98
16.00
14.93
15.23
15.21
201,980,521
