Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.930	21.380	20.800	21.320	21.209	18,274,320
2022-11-03	20.850	21.240	20.710	20.880	20.771	12,824,657
2022-11-02	20.800	21.300	20.510	21.070	20.960	18,511,118
2022-11-01	19.980	20.610	19.650	20.590	20.483	17,430,584
2022-10-31	19.980	20.070	19.210	19.690	19.587	17,115,819
2022-10-28	20.150	20.940	19.810	19.990	19.886	16,098,400
2022-10-27	21.120	21.450	20.610	20.700	20.592	21,788,457
2022-10-26	20.990	21.070	20.370	20.880	20.771	18,580,756
2022-10-25	20.200	21.080	20.010	20.960	20.851	20,437,116
2022-10-24	20.980	21.250	20.350	20.430	20.323	19,567,768
2022-10-21	20.470	21.180	20.250	20.820	20.711	18,928,837
2022-10-20	20.020	20.840	19.830	20.480	20.373	21,311,698
2022-10-19	20.120	20.660	20.020	20.190	20.085	18,747,912
2022-10-18	20.270	20.370	19.850	20.100	19.995	20,852,138
2022-10-17	19.220	20.140	19.100	20.060	19.955	22,724,160
2022-10-14	18.620	19.230	18.420	19.000	18.901	17,801,595
2022-10-13	18.540	19.280	18.420	18.440	18.344	15,405,455
2022-10-12	17.110	18.680	16.900	18.650	18.553	20,013,192
2022-10-11	16.600	17.390	16.450	17.190	17.100	15,642,210
2022-10-10	18.310	18.640	16.940	16.940	16.852	20,868,063
2022-09-30	19.710	19.970	18.800	18.820	18.722	15,946,700
2022-09-29	19.870	20.250	19.670	20.010	19.906	13,653,095
2022-09-28	20.790	20.790	19.590	19.600	19.498	17,620,798
2022-09-27	20.600	21.180	20.200	20.850	20.741	21,929,585
2022-09-26	20.260	20.940	20.040	20.600	20.492	21,683,216
2022-09-23	19.800	20.880	19.600	20.540	20.433	31,221,802
2022-09-22	19.130	19.980	19.000	19.750	19.647	19,152,319
2022-09-21	19.310	19.480	18.920	19.280	19.179	12,352,707
2022-09-20	19.180	19.590	18.940	19.510	19.408	16,753,379
2022-09-19	19.010	19.540	18.810	18.950	18.851	15,006,908
2022-09-16	19.310	19.390	18.740	18.850	18.752	13,133,326
2022-09-15	20.010	20.100	18.880	19.170	19.070	20,378,885
2022-09-14	19.990	20.200	19.680	19.850	19.746	15,942,960
2022-09-13	20.250	20.600	20.060	20.360	20.254	14,473,674
2022-09-09	20.120	20.250	19.650	20.220	20.114	15,216,217
2022-09-08	20.040	20.370	19.710	20.020	19.916	22,340,126
2022-09-07	19.110	20.340	19.110	20.170	20.065	36,075,587
2022-09-06	18.550	19.180	18.250	19.080	18.980	24,200,085
2022-09-05	18.660	18.810	18.300	18.430	18.334	13,908,485
2022-09-02	18.670	18.950	18.480	18.770	18.672	13,183,092
2022-09-01	18.870	19.100	18.430	18.490	18.394	18,015,470
2022-08-31	19.610	19.880	18.750	18.900	18.801	34,723,113
2022-08-30	20.580	20.720	20.220	20.380	20.274	10,571,667
2022-08-29	20.000	20.660	19.880	20.580	20.473	13,425,319
2022-08-26	20.760	20.950	20.290	20.370	20.264	15,244,611
2022-08-25	20.880	21.140	20.300	20.620	20.512	18,167,202
2022-08-24	22.210	22.300	20.800	20.870	20.761	30,973,177
2022-08-23	22.120	22.520	21.900	22.200	22.084	21,469,774
2022-08-22	22.480	22.900	21.900	22.280	22.164	24,180,084
2022-08-19	24.100	24.100	22.610	22.630	22.512	41,384,202
2022-08-18	24.040	24.380	23.700	24.140	24.014	32,217,151
2022-08-17	25.900	25.910	24.110	24.150	24.024	45,032,373
2022-08-16	25.470	26.140	25.200	25.800	25.665	22,669,218
2022-08-15	25.000	26.130	24.780	25.660	25.526	23,422,087
2022-08-12	25.880	26.590	25.550	25.620	25.486	29,298,843
2022-08-11	26.080	26.240	25.300	25.610	25.476	25,506,705
2022-08-10	24.800	26.000	24.520	26.000	25.864	37,282,865
2022-08-09	24.800	25.480	24.580	24.950	24.820	27,433,686
2022-08-08	24.530	25.360	24.050	24.880	24.750	26,357,744
2022-08-05	26.000	26.160	24.200	24.770	24.641	45,200,621

← NewerPage 17 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.