Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.600	26.580	24.770	26.580	26.441	37,780,619
2022-08-03	27.900	28.650	25.030	25.700	25.566	51,191,392
2022-08-02	28.500	29.000	26.870	27.810	27.665	48,130,886
2022-08-01	28.530	29.820	27.690	29.480	29.326	47,396,330
2022-07-29	26.960	29.010	26.720	28.300	28.152	44,736,293
2022-07-28	27.300	28.200	26.390	26.980	26.839	40,789,386
2022-07-27	25.270	27.400	25.200	26.970	26.829	39,890,708
2022-07-26	26.000	26.160	24.990	25.770	25.635	24,423,880
2022-07-25	24.790	26.740	24.300	26.170	26.033	36,382,617
2022-07-22	25.400	25.900	24.490	24.990	24.860	28,682,251
2022-07-21	25.800	26.860	25.280	25.390	25.257	38,846,814
2022-07-20	24.430	26.980	24.310	25.800	25.665	50,047,437
2022-07-19	23.310	24.970	22.520	24.930	24.800	41,136,749
2022-07-18	23.460	23.650	22.500	23.630	23.507	20,161,095
2022-07-15	23.830	24.200	23.300	23.330	23.208	24,259,532
2022-07-14	22.500	24.580	22.200	24.090	23.964	33,967,350
2022-07-13	22.190	22.680	21.800	22.400	22.283	19,284,608
2022-07-12	23.280	23.290	22.300	22.310	22.194	20,703,674
2022-07-11	23.690	24.030	22.950	23.290	23.168	25,115,009
2022-07-08	23.350	24.740	23.350	23.600	23.477	33,198,973
2022-07-07	23.690	23.960	22.700	23.250	23.129	29,667,837
2022-07-06	23.300	24.360	23.180	23.690	23.566	35,761,715
2022-07-05	24.200	24.570	22.800	23.230	23.109	42,274,104
2022-07-04	25.410	25.410	24.120	24.740	24.611	37,831,358
2022-07-01	24.150	26.300	24.150	25.460	25.327	41,300,479
2022-06-30	24.400	25.970	23.550	24.500	24.372	42,426,627
2022-06-29	25.790	27.470	23.880	25.470	25.337	72,939,245
2022-06-28	23.920	25.330	23.180	25.330	25.198	43,996,829
2022-06-27	21.770	23.030	21.210	23.030	22.910	37,171,621
2022-06-24	20.150	21.250	19.800	20.940	20.831	21,324,731
2022-06-23	19.030	20.380	19.030	20.170	20.065	23,070,322
2022-06-22	19.670	20.210	19.000	19.040	18.911	18,728,453
2022-06-21	19.750	20.960	19.380	19.800	19.666	30,706,426
2022-06-20	18.710	19.500	18.600	19.130	19.000	16,265,346
2022-06-17	18.220	18.720	18.120	18.600	18.474	11,950,619
2022-06-16	18.290	18.740	18.280	18.560	18.434	12,477,891
2022-06-15	18.630	18.780	18.220	18.330	18.206	15,317,757
2022-06-14	18.770	18.800	17.850	18.600	18.474	18,036,182
2022-06-13	18.030	19.560	18.030	18.980	18.851	24,204,158
2022-06-10	17.020	17.880	16.920	17.780	17.659	7,252,453
2022-06-09	17.540	17.730	17.060	17.120	17.004	7,287,322
2022-06-08	17.770	17.950	17.230	17.730	17.610	7,792,186
2022-06-07	18.260	18.340	17.580	17.820	17.699	8,950,167
2022-06-06	18.100	18.540	17.880	18.150	18.027	11,995,134
2022-06-02	17.590	18.260	17.210	17.970	17.848	11,149,757
2022-06-01	17.000	18.010	16.830	17.490	17.371	16,192,158
2022-05-31	16.200	17.060	15.910	16.870	16.756	12,473,331
2022-05-30	16.000	16.240	15.650	16.210	16.100	6,537,032
2022-05-27	16.510	16.520	15.800	15.900	15.792	7,430,403
2022-05-26	15.870	16.320	15.500	16.200	16.090	8,837,791
2022-05-25	15.370	15.940	15.370	15.870	15.762	7,436,432
2022-05-24	16.600	16.740	15.470	15.500	15.395	12,058,872
2022-05-23	16.340	16.730	16.270	16.680	16.567	8,566,719
2022-05-20	16.030	16.910	16.030	16.410	16.299	11,942,709
2022-05-19	15.510	16.030	15.360	16.010	15.901	7,376,166
2022-05-18	15.860	15.960	15.600	15.740	15.633	6,055,797
2022-05-17	15.520	15.750	15.260	15.720	15.613	6,659,781
2022-05-16	15.430	15.940	15.420	15.470	15.365	8,727,994
2022-05-13	15.720	15.780	15.190	15.360	15.256	9,270,141
2022-05-12	15.330	15.780	15.210	15.530	15.425	8,517,193

← NewerPage 18 of 21 · 1,219 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.