Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.080	12.420	12.080	12.340	12.340	13,225,557
2024-07-25	11.920	12.250	11.880	12.040	12.040	8,819,100
2024-07-24	12.030	12.230	11.940	11.960	11.960	9,798,680
2024-07-23	12.650	12.690	12.150	12.170	12.170	11,058,547
2024-07-22	12.540	12.670	12.450	12.590	12.590	10,785,887
2024-07-19	12.290	12.650	12.270	12.520	12.520	12,446,304
2024-07-18	12.270	12.470	12.100	12.370	12.370	12,515,250
2024-07-17	12.520	12.650	12.350	12.420	12.420	10,063,900
2024-07-16	12.390	12.640	12.330	12.560	12.560	11,551,930
2024-07-15	12.510	12.600	12.340	12.440	12.440	12,272,394
2024-07-12	12.980	12.990	12.510	12.620	12.620	25,468,476
2024-07-11	13.630	13.710	12.810	13.100	13.100	40,817,357
2024-07-10	13.560	13.940	13.510	13.690	13.690	11,318,992
2024-07-09	13.050	13.660	12.900	13.630	13.630	14,543,212
2024-07-08	13.470	13.480	12.990	13.050	13.050	9,763,881
2024-07-05	13.600	13.660	13.300	13.510	13.510	11,662,600
2024-07-04	14.110	14.240	13.650	13.700	13.700	11,422,700
2024-07-03	14.140	14.210	13.850	13.940	13.940	7,428,392
2024-07-02	14.210	14.350	14.060	14.110	14.110	9,997,900
2024-07-01	14.270	14.330	13.750	14.260	14.260	11,668,620
2024-06-28	14.080	14.550	14.030	14.220	14.220	11,036,611
2024-06-27	14.700	14.720	14.150	14.180	14.180	12,846,316
2024-06-26	14.340	14.770	14.080	14.760	14.760	11,761,895
2024-06-25	14.290	14.900	14.290	14.410	14.410	13,972,560
2024-06-24	14.520	14.810	14.250	14.250	14.250	10,012,286
2024-06-21	14.720	14.900	14.600	14.710	14.710	7,722,910
2024-06-20	15.200	15.370	14.770	14.820	14.820	11,407,277
2024-06-19	15.580	15.630	15.300	15.310	15.310	11,414,200
2024-06-18	15.600	15.730	15.470	15.650	15.650	11,695,652
2024-06-17	15.400	15.620	15.340	15.530	15.530	9,652,656
2024-06-14	15.840	15.890	15.380	15.560	15.560	16,523,781
2024-06-13	15.290	15.860	15.220	15.830	15.830	27,806,269
2024-06-12	14.650	15.580	14.560	15.340	15.340	26,019,590
2024-06-11	14.430	14.700	14.140	14.670	14.670	10,044,867
2024-06-07	14.570	14.740	14.350	14.590	14.590	8,382,500
2024-06-06	14.940	15.110	14.410	14.520	14.460	12,822,524
2024-06-05	15.000	15.250	14.920	14.940	14.878	7,460,700
2024-06-04	15.100	15.120	14.760	15.060	14.998	8,490,105
2024-06-03	15.240	15.350	14.940	15.100	15.038	13,528,711
2024-05-31	14.900	15.320	14.900	15.140	15.077	12,003,872
2024-05-30	14.700	15.070	14.610	14.940	14.878	8,187,056
2024-05-29	14.800	14.980	14.700	14.810	14.749	6,571,002
2024-05-28	14.900	15.080	14.770	14.820	14.759	8,243,500
2024-05-27	14.710	15.020	14.410	15.000	14.938	10,677,395
2024-05-24	15.100	15.170	14.700	14.700	14.639	12,184,812
2024-05-23	15.520	15.530	15.060	15.100	15.038	11,705,200
2024-05-22	15.410	15.590	15.350	15.560	15.496	7,704,671
2024-05-21	15.600	15.640	15.380	15.450	15.386	9,086,101
2024-05-20	15.540	15.870	15.460	15.740	15.675	12,958,501
2024-05-17	15.320	15.540	15.160	15.530	15.466	10,996,048
2024-05-16	15.450	15.590	15.290	15.320	15.257	11,936,487
2024-05-15	15.500	15.650	15.340	15.430	15.366	8,541,000
2024-05-14	15.450	15.900	15.450	15.550	15.486	11,341,400
2024-05-13	15.800	15.820	15.360	15.420	15.356	16,609,297
2024-05-10	16.360	16.450	15.910	15.980	15.914	15,149,807
2024-05-09	15.990	16.440	15.950	16.310	16.243	15,967,600
2024-05-08	16.410	16.480	15.900	15.940	15.874	20,183,987
2024-05-07	16.550	16.730	16.390	16.590	16.521	16,439,253
2024-05-06	16.220	17.040	16.220	16.640	16.571	34,636,507
2024-04-30	16.900	16.900	16.150	16.150	16.083	55,704,455

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0600 CNY
2023-07-06	0.0300 CNY
2022-06-23	0.0300 CNY
2021-09-30	0.0450 CNY
2019-06-03	0.0720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.