Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.350	15.990	15.250	15.470	15.365	12,431,447
2022-05-10	14.650	15.490	14.510	15.330	15.226	8,691,342
2022-05-09	14.970	15.130	14.820	14.950	14.849	5,716,137
2022-05-06	14.850	15.130	14.610	14.800	14.700	7,814,842
2022-05-05	15.130	15.650	14.900	15.160	15.057	16,982,787
2022-04-29	13.900	14.830	13.900	14.830	14.729	20,690,165
2022-04-28	13.490	13.820	13.300	13.480	13.389	10,376,845
2022-04-27	12.400	13.540	12.200	13.540	13.448	13,274,291
2022-04-26	13.040	13.290	12.470	12.490	12.405	13,802,522
2022-04-25	14.000	14.120	13.010	13.040	12.952	13,952,948
2022-04-22	14.890	14.890	14.290	14.350	14.253	11,018,955
2022-04-21	15.670	15.850	14.770	14.940	14.839	11,227,096
2022-04-20	16.220	16.380	15.750	15.940	15.832	9,956,867
2022-04-19	15.690	16.290	15.600	15.860	15.752	8,599,721
2022-04-18	15.190	15.830	14.860	15.780	15.673	8,911,159
2022-04-15	15.520	15.600	15.020	15.330	15.226	11,365,896
2022-04-14	16.000	16.100	15.500	15.720	15.613	13,639,072
2022-04-13	16.610	16.770	15.810	15.880	15.772	16,316,232
2022-04-12	16.590	16.700	15.980	16.600	16.487	13,478,807
2022-04-11	17.840	17.850	16.490	16.600	16.487	12,267,134
2022-04-08	19.040	19.150	17.680	17.840	17.719	14,988,260
2022-04-07	19.740	19.880	18.970	19.040	18.911	10,865,983
2022-04-06	20.240	20.750	19.800	20.010	19.874	5,637,726
2022-04-01	19.930	20.450	19.810	20.250	20.113	5,319,653
2022-03-31	20.880	20.900	20.100	20.110	19.974	7,882,137
2022-03-30	20.400	21.130	20.240	20.890	20.748	9,698,854
2022-03-29	19.850	20.380	19.610	20.120	19.983	8,442,987
2022-03-28	19.170	19.890	18.430	19.790	19.656	10,681,997
2022-03-25	19.540	19.750	19.150	19.240	19.109	6,288,896
2022-03-24	19.410	19.520	19.130	19.280	19.149	4,457,418
2022-03-23	19.520	19.850	19.210	19.600	19.467	4,715,387
2022-03-22	19.450	19.600	19.230	19.450	19.318	4,184,314
2022-03-21	19.310	19.940	19.150	19.530	19.397	7,387,541
2022-03-18	19.340	19.680	18.920	19.210	19.080	6,988,854
2022-03-17	18.610	19.790	18.560	19.390	19.258	14,789,947
2022-03-16	18.570	18.750	17.400	18.360	18.235	12,686,556
2022-03-15	18.800	19.210	18.180	18.240	18.116	11,512,543
2022-03-14	19.590	19.640	18.960	18.970	18.841	7,683,499
2022-03-11	19.610	20.330	19.100	19.900	19.765	10,216,699
2022-03-10	19.800	20.300	19.500	19.950	19.815	13,316,830
2022-03-09	20.430	20.700	18.390	19.190	19.060	15,555,280
2022-03-08	22.100	22.420	20.180	20.430	20.291	14,685,501
2022-03-07	22.400	22.760	22.030	22.140	21.990	4,225,927
2022-03-04	22.680	23.090	22.470	22.580	22.427	4,283,590
2022-03-03	23.500	23.640	22.750	22.770	22.615	5,041,138
2022-03-02	23.600	23.600	23.200	23.400	23.241	3,721,791
2022-03-01	23.760	23.880	23.400	23.640	23.480	4,264,522
2022-02-28	23.750	23.750	23.220	23.540	23.380	4,246,276
2022-02-25	24.300	24.440	23.610	23.770	23.609	6,680,953
2022-02-24	23.600	24.550	23.390	23.880	23.718	13,304,819
2022-02-23	22.580	24.200	22.480	23.990	23.827	17,948,047
2022-02-22	22.000	22.330	21.680	22.290	22.139	8,523,862
2022-02-21	21.860	22.150	21.650	22.140	21.990	7,945,423
2022-02-18	22.460	22.490	21.830	22.000	21.851	9,442,978
2022-02-17	23.000	23.110	22.510	22.670	22.516	4,763,550
2022-02-16	22.620	23.230	22.590	22.910	22.755	5,089,644
2022-02-15	22.260	22.830	22.260	22.590	22.437	4,993,836
2022-02-14	22.040	22.480	21.640	22.230	22.079	4,510,593
2022-02-11	23.390	23.390	22.210	22.300	22.149	9,079,035
2022-02-10	23.700	23.990	23.270	23.450	23.291	4,836,170

← NewerPage 19 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.