Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.390	19.510	18.680	18.800	18.722	19,902,418
2023-10-30	19.160	19.580	18.410	19.560	19.479	16,444,557
2023-10-27	18.870	19.400	18.610	19.300	19.220	9,848,123
2023-10-26	18.770	18.940	18.430	18.930	18.852	9,758,339
2023-10-25	18.930	19.420	18.910	18.960	18.882	9,604,319
2023-10-24	18.810	19.080	18.640	18.780	18.702	10,583,013
2023-10-23	19.310	19.390	18.490	18.620	18.543	9,548,988
2023-10-20	19.700	19.880	19.270	19.320	19.240	9,827,917
2023-10-19	19.810	20.240	19.710	19.800	19.718	8,711,121
2023-10-18	20.530	20.530	19.950	19.950	19.868	11,041,184
2023-10-17	20.820	20.950	20.540	20.680	20.595	5,297,215
2023-10-16	21.100	21.240	20.700	20.810	20.724	7,678,511
2023-10-13	21.500	21.600	21.080	21.160	21.073	9,069,607
2023-10-12	21.880	22.040	21.470	21.610	21.521	9,310,164
2023-10-11	21.760	22.200	21.520	21.840	21.750	10,487,084
2023-10-10	22.060	22.150	21.690	21.750	21.660	7,936,137
2023-10-09	22.060	22.110	21.580	21.970	21.879	8,186,654
2023-09-28	22.100	22.290	21.950	22.060	21.969	9,967,597
2023-09-27	22.340	22.430	21.920	21.960	21.869	13,271,547
2023-09-26	22.190	22.650	22.100	22.390	22.298	12,100,791
2023-09-25	22.300	22.620	21.970	22.090	21.999	10,735,156
2023-09-22	21.350	22.040	21.350	22.000	21.909	9,176,249
2023-09-21	21.620	21.840	21.440	21.490	21.401	5,418,550
2023-09-20	21.640	22.090	21.590	21.640	21.551	8,655,080
2023-09-19	22.070	22.130	21.590	21.640	21.551	6,467,058
2023-09-18	21.780	22.270	21.600	22.140	22.049	7,827,038
2023-09-15	21.970	22.170	21.750	21.850	21.760	7,070,075
2023-09-14	22.190	22.310	21.780	21.900	21.810	6,073,073
2023-09-13	22.740	22.800	21.920	22.110	22.019	10,201,111
2023-09-12	22.390	22.860	22.320	22.670	22.576	9,710,401
2023-09-11	22.560	22.770	22.160	22.330	22.238	13,708,160
2023-09-08	22.280	22.950	22.210	22.600	22.507	7,612,665
2023-09-07	23.060	23.060	22.370	22.390	22.298	9,709,486
2023-09-06	22.960	23.120	22.740	23.060	22.965	8,860,250
2023-09-05	23.230	23.430	23.010	23.110	23.015	12,100,840
2023-09-04	23.470	23.570	23.090	23.350	23.254	13,670,882
2023-09-01	23.150	23.350	22.800	23.230	23.134	10,054,768
2023-08-31	23.380	23.600	22.900	23.230	23.134	15,096,173
2023-08-30	23.080	23.370	22.710	23.110	23.015	16,188,969
2023-08-29	21.210	23.190	21.210	23.160	23.064	23,833,709
2023-08-28	21.980	22.300	21.150	21.220	21.132	19,413,413
2023-08-25	22.000	22.000	20.600	20.720	20.634	22,396,904
2023-08-24	22.310	22.770	21.950	22.160	22.068	12,251,164
2023-08-23	22.990	23.080	22.300	22.320	22.228	12,416,277
2023-08-22	22.800	23.250	22.400	23.170	23.074	17,303,026
2023-08-21	23.270	23.540	22.620	22.660	22.566	15,458,815
2023-08-18	24.400	24.410	23.200	23.290	23.194	23,111,691
2023-08-17	23.500	24.660	23.180	24.440	24.339	32,945,777
2023-08-16	23.370	23.920	23.370	23.450	23.353	27,476,511
2023-08-15	22.080	23.730	22.080	23.630	23.532	45,044,217
2023-08-14	21.510	22.070	21.460	22.060	21.969	10,743,134
2023-08-11	22.620	22.690	21.930	21.930	21.839	17,818,031
2023-08-10	22.630	22.840	22.430	22.600	22.507	8,890,487
2023-08-09	22.710	22.900	22.610	22.700	22.606	7,747,810
2023-08-08	23.210	23.390	22.820	22.890	22.795	11,522,200
2023-08-07	23.700	23.950	23.160	23.260	23.164	18,065,456
2023-08-04	23.350	23.770	23.170	23.720	23.622	22,136,728
2023-08-03	23.050	23.420	22.900	23.360	23.264	15,154,356
2023-08-02	22.790	23.350	22.580	23.190	23.094	18,054,420
2023-08-01	23.270	23.300	22.760	22.840	22.746	14,280,714

← NewerPage 13 of 21 · 1,212 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.