Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.900	23.350	22.710	23.160	23.064	16,777,084
2023-07-28	22.540	22.990	22.200	22.880	22.786	13,943,741
2023-07-27	22.810	23.200	22.620	22.680	22.586	13,370,402
2023-07-26	23.480	23.540	22.730	22.880	22.786	16,470,575
2023-07-25	23.000	23.530	22.880	23.430	23.333	19,861,014
2023-07-24	22.930	23.180	22.590	22.660	22.566	12,885,575
2023-07-21	23.290	23.290	22.830	22.930	22.835	11,858,432
2023-07-20	24.090	24.130	23.230	23.280	23.184	17,433,035
2023-07-19	24.060	24.100	23.750	23.920	23.821	10,929,261
2023-07-18	24.650	24.650	24.070	24.110	24.010	16,031,540
2023-07-17	24.460	24.870	24.210	24.420	24.319	10,227,905
2023-07-14	24.760	24.990	24.280	24.630	24.528	14,837,391
2023-07-13	25.200	25.200	24.510	24.640	24.538	17,718,845
2023-07-12	25.820	26.130	24.910	25.000	24.897	14,686,666
2023-07-11	25.870	25.960	25.330	25.920	25.813	15,647,286
2023-07-10	26.490	26.690	25.700	25.870	25.763	13,108,660
2023-07-07	27.410	27.410	26.390	26.450	26.341	12,744,215
2023-07-06	27.120	27.560	26.560	27.080	26.968	17,488,279
2023-07-05	27.470	28.780	27.200	27.430	27.287	23,857,535
2023-07-04	27.290	28.020	27.190	27.620	27.476	13,800,455
2023-07-03	28.060	28.250	27.250	27.360	27.217	18,047,189
2023-06-30	27.760	28.390	27.560	28.000	27.854	18,777,881
2023-06-29	27.490	28.560	27.490	28.180	28.033	24,492,801
2023-06-28	27.420	27.850	26.530	27.570	27.426	18,397,832
2023-06-27	27.040	27.760	26.810	27.550	27.406	17,473,866
2023-06-26	27.920	28.740	27.020	27.130	26.988	29,966,846
2023-06-21	28.930	29.410	27.950	27.960	27.814	34,514,742
2023-06-20	27.800	29.130	27.630	28.560	28.411	43,024,194
2023-06-19	26.850	28.500	26.730	28.230	28.083	46,392,562
2023-06-16	27.300	27.480	26.560	27.140	26.998	48,921,752
2023-06-15	23.900	26.320	23.730	26.320	26.183	31,163,550
2023-06-14	23.500	24.150	23.150	23.930	23.805	13,720,306
2023-06-13	23.330	23.680	22.930	23.570	23.447	10,710,337
2023-06-12	22.200	23.370	22.070	23.250	23.129	15,130,144
2023-06-09	22.750	22.810	21.950	22.270	22.154	14,685,690
2023-06-08	23.340	23.350	22.650	22.700	22.582	9,960,678
2023-06-07	23.500	23.730	23.010	23.180	23.059	15,052,483
2023-06-06	24.700	24.710	23.710	23.780	23.656	13,528,455
2023-06-05	25.020	25.200	24.670	24.720	24.591	8,900,684
2023-06-02	25.140	25.370	25.010	25.050	24.919	11,213,429
2023-06-01	24.920	25.330	24.580	25.130	24.999	17,312,666
2023-05-31	25.330	26.110	24.920	25.290	25.158	25,873,709
2023-05-30	25.300	25.520	24.750	25.500	25.367	12,723,456
2023-05-29	25.460	25.850	25.100	25.380	25.248	9,515,852
2023-05-26	25.190	25.560	24.700	25.460	25.327	11,437,572
2023-05-25	25.270	25.910	24.950	25.360	25.228	13,373,665
2023-05-24	25.170	25.660	25.000	25.390	25.257	12,890,812
2023-05-23	25.930	26.040	25.240	25.260	25.128	17,643,591
2023-05-22	25.500	26.100	25.120	25.800	25.665	21,545,547
2023-05-19	24.750	25.960	24.750	25.540	25.407	31,368,145
2023-05-18	24.100	25.100	24.060	24.730	24.601	26,642,897
2023-05-17	22.710	23.670	22.610	23.630	23.507	13,005,715
2023-05-16	23.300	23.550	22.790	22.900	22.780	10,911,667
2023-05-15	23.160	23.450	22.780	23.400	23.278	11,959,028
2023-05-12	23.620	23.950	23.030	23.090	22.969	7,787,836
2023-05-11	23.780	24.090	23.450	23.680	23.556	9,572,536
2023-05-10	23.260	24.090	23.190	23.780	23.656	12,047,597
2023-05-09	23.620	23.740	23.160	23.180	23.059	11,005,507
2023-05-08	24.330	24.470	23.300	23.790	23.666	15,518,113
2023-05-05	23.700	24.530	23.260	23.850	23.726	23,764,152

← NewerPage 14 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.