Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.960	23.990	23.300	23.930	23.768	5,690,631
2022-02-08	24.580	24.600	23.540	23.960	23.797	5,052,892
2022-02-07	23.500	24.570	23.500	24.570	24.403	5,842,446
2022-01-28	23.100	23.500	22.810	22.900	22.745	4,609,724
2022-01-27	24.130	24.490	22.920	23.000	22.844	4,923,569
2022-01-26	24.000	24.350	23.870	24.220	24.056	2,325,178
2022-01-25	24.880	25.190	23.930	23.970	23.807	3,684,726
2022-01-24	25.740	25.750	24.500	24.770	24.602	5,410,400
2022-01-21	25.760	26.080	25.450	25.740	25.565	2,628,351
2022-01-20	26.250	26.250	25.400	25.840	25.665	3,275,736
2022-01-19	26.340	26.780	25.660	26.250	26.072	4,936,690
2022-01-18	26.500	27.220	26.060	26.350	26.171	5,668,298
2022-01-17	26.480	27.270	26.280	26.640	26.459	5,825,634
2022-01-14	27.000	27.100	26.290	26.470	26.290	7,109,122
2022-01-13	25.930	27.890	25.840	27.270	27.085	24,179,952
2022-01-12	24.150	25.850	24.000	25.680	25.506	17,536,513
2022-01-11	22.950	23.920	22.950	23.800	23.638	10,327,404
2022-01-10	23.700	23.720	22.800	22.990	22.834	10,925,588
2022-01-07	24.960	25.050	23.640	23.710	23.549	11,809,233
2022-01-06	25.400	25.630	24.720	24.930	24.761	5,807,730
2022-01-05	26.000	26.320	25.310	25.590	25.416	5,197,930
2022-01-04	25.800	26.500	25.800	26.250	26.072	4,842,533
2021-12-31	25.980	26.240	25.530	25.950	25.774	4,820,261
2021-12-30	25.760	26.580	25.610	26.000	25.824	8,589,329
2021-12-29	25.330	25.950	25.210	25.760	25.585	7,015,728
2021-12-28	24.250	26.280	24.020	25.740	25.565	10,557,342
2021-12-27	24.160	24.290	23.880	23.930	23.768	3,405,563
2021-12-24	24.450	24.900	24.070	24.290	24.125	4,114,430
2021-12-23	24.960	24.980	24.550	24.570	24.403	4,022,625
2021-12-22	25.030	25.140	24.850	25.070	24.900	2,561,715
2021-12-21	24.600	25.250	24.600	24.900	24.731	4,145,639
2021-12-20	25.000	25.500	24.580	24.870	24.701	5,002,606
2021-12-17	25.800	25.800	25.010	25.010	24.840	6,309,646
2021-12-16	25.930	26.340	25.240	25.720	25.545	8,400,926
2021-12-15	26.750	26.930	26.050	26.180	26.002	5,582,199
2021-12-14	26.730	27.220	26.660	26.900	26.717	3,482,131
2021-12-13	26.680	27.230	26.600	26.880	26.698	4,158,671
2021-12-10	26.800	27.430	26.660	26.770	26.588	4,929,501
2021-12-09	26.380	27.260	26.210	26.990	26.807	7,159,133
2021-12-08	26.680	26.960	26.130	26.440	26.261	6,421,631
2021-12-07	26.900	26.970	26.300	26.680	26.499	4,063,234
2021-12-06	26.500	26.880	26.200	26.510	26.330	4,775,526
2021-12-03	27.860	28.060	25.880	26.560	26.380	10,699,049
2021-12-02	27.850	28.130	27.630	27.630	27.442	4,338,552
2021-12-01	27.550	28.240	27.510	27.870	27.681	4,530,783
2021-11-30	27.400	27.990	27.370	27.510	27.323	5,175,829
2021-11-29	27.980	28.460	27.380	27.440	27.254	6,456,698
2021-11-26	28.200	28.980	28.000	28.450	28.257	6,452,534
2021-11-25	28.700	28.900	28.000	28.500	28.307	7,093,164
2021-11-24	29.130	29.600	28.820	28.920	28.724	6,660,033
2021-11-23	28.420	29.600	28.080	29.520	29.320	9,655,664
2021-11-22	28.750	28.960	27.820	28.560	28.366	9,546,623
2021-11-19	28.770	29.340	28.430	28.970	28.773	7,045,196
2021-11-18	29.400	30.190	28.700	29.060	28.863	10,582,461
2021-11-17	28.850	30.450	28.680	29.580	29.379	12,930,000
2021-11-16	28.530	29.180	28.210	29.040	28.843	8,820,694
2021-11-15	28.340	29.480	28.000	28.750	28.555	12,107,418
2021-11-12	27.000	29.000	26.930	28.800	28.605	15,626,444
2021-11-11	26.950	27.280	26.700	27.030	26.847	6,852,469
2021-11-10	27.630	28.380	27.000	27.180	26.996	9,400,154

← NewerPage 20 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.