Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.950	26.670	25.730	26.450	26.312	14,035,186
2023-02-02	26.260	27.050	26.010	26.310	26.173	17,424,265
2023-02-01	26.220	26.510	25.790	26.260	26.123	17,240,776
2023-01-31	25.510	26.550	25.450	26.100	25.964	20,358,107
2023-01-30	26.300	26.660	25.380	25.510	25.377	24,480,793
2023-01-20	26.500	27.280	25.620	26.040	25.904	30,528,250
2023-01-19	24.810	25.160	24.720	25.110	24.979	14,848,492
2023-01-18	23.670	25.080	23.650	24.940	24.810	30,013,621
2023-01-17	23.010	23.780	22.860	23.670	23.546	20,128,843
2023-01-16	22.710	23.280	22.650	23.100	22.979	13,786,297
2023-01-13	22.620	22.880	22.400	22.710	22.591	11,080,900
2023-01-12	22.600	22.910	22.410	22.700	22.582	10,373,191
2023-01-11	22.410	22.790	22.250	22.390	22.273	9,039,202
2023-01-10	22.640	22.700	22.390	22.520	22.402	7,934,788
2023-01-09	22.750	23.020	22.430	22.480	22.363	11,321,944
2023-01-06	22.700	23.170	22.580	22.700	22.582	11,920,420
2023-01-05	22.660	23.030	22.570	22.870	22.751	12,678,280
2023-01-04	22.580	22.880	22.350	22.730	22.611	13,066,385
2023-01-03	21.870	22.650	21.640	22.560	22.442	14,868,268
2022-12-30	21.690	22.090	21.570	21.680	21.567	7,485,621
2022-12-29	21.310	21.900	21.230	21.580	21.467	8,471,048
2022-12-28	21.590	21.590	21.210	21.280	21.169	6,538,722
2022-12-27	21.300	21.680	21.200	21.670	21.557	8,510,007
2022-12-26	20.320	21.300	20.080	21.250	21.139	10,578,687
2022-12-23	20.580	20.940	20.110	20.320	20.214	9,447,106
2022-12-22	21.440	21.490	20.650	20.800	20.691	10,449,207
2022-12-21	21.860	21.890	21.120	21.300	21.189	10,489,022
2022-12-20	21.650	22.380	21.600	21.960	21.845	12,749,037
2022-12-19	21.710	22.380	21.400	21.600	21.487	9,778,163
2022-12-16	22.200	22.250	21.500	21.690	21.577	15,468,295
2022-12-15	22.700	22.930	22.290	22.300	22.184	13,695,831
2022-12-14	22.770	23.560	22.770	22.870	22.751	10,481,181
2022-12-13	23.300	23.450	22.770	22.810	22.691	10,228,674
2022-12-12	22.770	23.720	22.400	23.490	23.367	17,569,464
2022-12-09	22.790	23.100	22.530	22.850	22.731	12,751,794
2022-12-08	23.020	23.280	22.710	22.790	22.671	12,796,476
2022-12-07	23.150	23.840	23.050	23.200	23.079	14,110,137
2022-12-06	23.550	23.750	22.910	23.280	23.158	16,864,458
2022-12-05	23.920	24.000	23.370	23.720	23.596	19,057,298
2022-12-02	22.900	24.300	22.850	24.040	23.915	34,134,127
2022-12-01	22.850	23.650	22.520	23.110	22.989	23,775,487
2022-11-30	22.460	22.890	22.320	22.620	22.502	17,946,083
2022-11-29	22.370	22.840	22.150	22.460	22.343	21,027,160
2022-11-28	21.100	22.600	20.900	22.370	22.253	19,529,165
2022-11-25	21.820	21.840	21.330	21.510	21.398	11,982,182
2022-11-24	22.070	22.290	21.720	21.950	21.835	13,592,930
2022-11-23	22.200	22.260	21.320	21.930	21.816	15,688,901
2022-11-22	22.480	22.800	21.910	22.160	22.044	22,374,479
2022-11-21	22.450	22.790	21.830	22.790	22.671	36,365,497
2022-11-18	21.140	23.070	20.800	22.660	22.542	61,320,974
2022-11-17	20.800	20.990	20.220	20.970	20.861	13,871,682
2022-11-16	21.210	21.400	20.760	20.790	20.681	15,857,680
2022-11-15	19.950	21.080	19.740	21.080	20.970	21,980,567
2022-11-14	20.650	20.720	19.900	19.940	19.836	16,502,413
2022-11-11	20.700	21.200	20.680	20.730	20.622	19,895,593
2022-11-10	20.800	20.980	20.050	20.190	20.085	16,995,544
2022-11-09	20.830	21.350	20.470	21.090	20.980	15,936,316
2022-11-08	20.750	20.970	20.470	20.830	20.721	11,450,618
2022-11-07	21.320	21.460	20.570	20.820	20.711	16,040,853
2022-11-04	20.930	21.380	20.800	21.320	21.209	18,274,320

← NewerPage 16 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.