Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.470	24.330	23.120	23.500	23.377	24,041,383
2023-04-28	22.680	23.010	22.550	22.800	22.681	9,283,584
2023-04-27	22.430	22.800	22.250	22.530	22.412	7,759,609
2023-04-26	22.660	23.330	22.360	22.440	22.323	14,221,587
2023-04-25	23.670	23.680	22.190	22.620	22.502	17,723,615
2023-04-24	24.270	24.450	23.330	23.500	23.377	13,163,574
2023-04-21	25.200	25.250	24.170	24.180	24.054	11,835,413
2023-04-20	25.370	25.450	24.760	25.200	25.068	8,661,866
2023-04-19	25.800	25.970	25.230	25.330	25.198	10,562,313
2023-04-18	26.060	26.220	25.710	25.880	25.745	10,352,912
2023-04-17	26.020	26.720	25.840	26.030	25.894	11,921,197
2023-04-14	25.940	26.340	25.830	25.880	25.745	7,878,381
2023-04-13	26.620	26.800	25.850	25.880	25.745	11,553,237
2023-04-12	26.700	27.170	26.340	26.820	26.680	12,749,005
2023-04-11	27.260	27.390	26.570	26.650	26.511	10,545,869
2023-04-10	27.360	28.130	27.120	27.250	27.108	11,272,660
2023-04-07	27.290	27.790	27.000	27.500	27.356	8,499,297
2023-04-06	27.410	27.500	26.690	27.300	27.158	13,385,237
2023-04-04	28.460	28.470	27.460	27.670	27.526	13,008,711
2023-04-03	27.910	28.650	27.690	28.450	28.302	13,414,056
2023-03-31	27.690	28.360	27.500	28.070	27.923	12,547,628
2023-03-30	27.800	27.900	27.020	27.650	27.506	14,419,890
2023-03-29	27.910	28.200	27.510	27.950	27.804	12,884,341
2023-03-28	28.240	28.850	27.680	27.710	27.565	20,289,430
2023-03-27	27.420	28.600	26.880	28.510	28.361	31,863,627
2023-03-24	25.750	27.170	25.450	27.050	26.909	28,413,113
2023-03-23	25.600	25.880	25.480	25.770	25.635	8,066,339
2023-03-22	26.440	26.480	25.530	25.690	25.556	14,089,483
2023-03-21	25.800	26.600	25.780	26.290	26.153	16,245,446
2023-03-20	25.510	26.170	24.950	25.890	25.755	19,527,632
2023-03-17	25.640	25.840	25.300	25.530	25.397	13,971,023
2023-03-16	25.990	26.100	25.410	25.540	25.407	14,002,450
2023-03-15	26.220	26.500	25.600	25.750	25.616	14,857,109
2023-03-14	26.120	26.190	25.080	25.850	25.715	31,818,232
2023-03-13	25.080	26.280	24.630	26.120	25.984	51,530,376
2023-03-10	23.700	24.180	23.310	23.890	23.765	10,047,694
2023-03-09	23.610	23.940	23.180	23.840	23.716	9,182,191
2023-03-08	23.410	23.770	23.350	23.610	23.487	7,088,899
2023-03-07	24.200	24.380	23.400	23.460	23.338	13,193,998
2023-03-06	24.760	24.790	23.950	24.300	24.173	14,581,687
2023-03-03	24.370	24.950	24.320	24.850	24.720	14,565,040
2023-03-02	25.190	25.300	24.200	24.420	24.293	22,574,256
2023-03-01	24.780	24.890	24.200	24.740	24.611	17,351,091
2023-02-28	24.580	24.840	24.130	24.780	24.651	11,682,731
2023-02-27	24.530	24.780	24.150	24.360	24.233	8,975,478
2023-02-24	24.830	25.000	24.410	24.730	24.601	6,280,429
2023-02-23	25.190	25.220	24.640	24.860	24.730	9,460,064
2023-02-22	25.100	25.490	25.020	25.210	25.078	6,037,729
2023-02-21	25.350	25.740	25.130	25.300	25.168	9,592,513
2023-02-20	24.810	25.360	24.600	25.280	25.148	9,479,633
2023-02-17	25.250	25.750	24.720	24.740	24.611	13,991,579
2023-02-16	25.880	26.350	25.200	25.360	25.228	15,201,660
2023-02-15	26.150	26.270	25.800	25.870	25.735	10,939,778
2023-02-14	26.330	26.450	25.910	26.040	25.904	10,636,435
2023-02-13	26.240	26.610	26.100	26.290	26.153	12,205,915
2023-02-10	26.900	27.000	26.260	26.510	26.372	9,070,109
2023-02-09	26.300	27.000	26.160	26.930	26.789	14,134,109
2023-02-08	27.090	27.170	26.130	26.310	26.173	17,198,627
2023-02-07	26.400	27.450	26.310	26.980	26.839	23,322,423
2023-02-06	26.130	27.080	26.130	26.650	26.511	14,409,637

← NewerPage 15 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.