Anhui Estone Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.510 | 13.530 | 13.150 | 13.250 | 13.144 | 1,069,991 |
| 2024-07-26 | 13.450 | 13.650 | 13.360 | 13.580 | 13.471 | 822,390 |
| 2024-07-25 | 13.080 | 13.560 | 13.080 | 13.390 | 13.283 | 1,192,736 |
| 2024-07-24 | 13.530 | 13.900 | 13.150 | 13.240 | 13.134 | 1,739,935 |
| 2024-07-23 | 14.000 | 14.140 | 13.540 | 13.560 | 13.451 | 1,451,765 |
| 2024-07-22 | 14.100 | 14.280 | 14.020 | 14.100 | 13.987 | 1,147,864 |
| 2024-07-19 | 13.620 | 14.280 | 13.450 | 14.100 | 13.987 | 1,609,537 |
| 2024-07-18 | 14.040 | 14.040 | 13.300 | 13.730 | 13.620 | 1,852,826 |
| 2024-07-17 | 13.980 | 14.120 | 13.760 | 13.780 | 13.669 | 1,209,932 |
| 2024-07-16 | 14.050 | 14.220 | 13.810 | 13.990 | 13.878 | 1,517,024 |
| 2024-07-15 | 14.200 | 14.470 | 13.810 | 13.940 | 13.828 | 2,103,267 |
| 2024-07-12 | 14.510 | 14.580 | 14.270 | 14.300 | 14.185 | 1,734,414 |
| 2024-07-11 | 14.100 | 14.540 | 13.880 | 14.500 | 14.384 | 2,118,336 |
| 2024-07-10 | 13.810 | 14.070 | 13.670 | 13.690 | 13.580 | 1,478,536 |
| 2024-07-09 | 13.450 | 13.860 | 13.220 | 13.800 | 13.689 | 1,815,253 |
| 2024-07-08 | 13.880 | 13.990 | 13.410 | 13.450 | 13.342 | 1,340,281 |
| 2024-07-05 | 13.890 | 13.890 | 13.890 | 13.890 | 13.779 | 0 |
| 2024-07-04 | 14.460 | 14.560 | 13.840 | 13.890 | 13.779 | 1,740,338 |
| 2024-07-03 | 14.450 | 14.750 | 14.100 | 14.530 | 14.413 | 2,058,112 |
| 2024-07-02 | 14.820 | 14.880 | 14.360 | 14.430 | 14.314 | 1,442,323 |
| 2024-07-01 | 14.940 | 15.130 | 14.500 | 14.770 | 14.652 | 1,611,004 |
| 2024-06-28 | 15.240 | 15.570 | 14.910 | 14.950 | 14.830 | 1,865,605 |
| 2024-06-27 | 15.860 | 15.940 | 15.210 | 15.270 | 15.148 | 1,559,690 |
| 2024-06-26 | 15.210 | 15.820 | 14.810 | 15.800 | 15.673 | 2,468,193 |
| 2024-06-25 | 15.490 | 15.730 | 14.900 | 15.060 | 14.939 | 2,485,956 |
| 2024-06-24 | 16.200 | 16.280 | 15.290 | 15.400 | 15.276 | 3,101,387 |
| 2024-06-21 | 16.550 | 16.600 | 16.120 | 16.370 | 16.239 | 2,374,661 |
| 2024-06-20 | 16.640 | 17.550 | 16.590 | 16.800 | 16.665 | 4,057,846 |
| 2024-06-19 | 16.750 | 17.450 | 16.560 | 16.720 | 16.586 | 2,630,152 |
| 2024-06-18 | 16.900 | 17.060 | 16.650 | 16.780 | 16.645 | 2,211,954 |
| 2024-06-17 | 17.010 | 17.250 | 16.540 | 16.980 | 16.844 | 3,004,286 |
| 2024-06-14 | 17.380 | 17.400 | 16.880 | 17.150 | 17.012 | 4,040,271 |
| 2024-06-13 | 16.910 | 18.070 | 16.830 | 17.500 | 17.360 | 4,185,829 |
| 2024-06-12 | 16.430 | 17.300 | 16.340 | 16.920 | 16.784 | 3,151,362 |
| 2024-06-11 | 15.990 | 16.510 | 15.370 | 16.510 | 16.378 | 2,741,369 |
| 2024-06-07 | 15.730 | 16.340 | 15.730 | 15.870 | 15.743 | 2,241,889 |
| 2024-06-06 | 16.790 | 17.080 | 15.690 | 15.820 | 15.594 | 2,739,090 |
| 2024-06-05 | 16.820 | 17.170 | 16.570 | 16.630 | 16.392 | 1,933,731 |
| 2024-06-04 | 17.700 | 17.700 | 16.580 | 16.940 | 16.698 | 3,456,417 |
| 2024-06-03 | 18.170 | 18.570 | 17.480 | 17.710 | 17.457 | 3,417,727 |
| 2024-05-31 | 17.790 | 18.300 | 17.750 | 18.140 | 17.881 | 1,892,624 |
| 2024-05-30 | 17.570 | 18.180 | 17.350 | 17.860 | 17.605 | 2,767,862 |
| 2024-05-29 | 17.350 | 17.900 | 17.350 | 17.610 | 17.358 | 2,455,841 |
| 2024-05-28 | 18.200 | 18.350 | 17.320 | 17.400 | 17.151 | 3,919,512 |
| 2024-05-27 | 17.700 | 18.150 | 17.130 | 17.950 | 17.693 | 2,795,344 |
| 2024-05-24 | 18.470 | 18.510 | 17.710 | 17.740 | 17.486 | 2,493,254 |
| 2024-05-23 | 18.850 | 19.510 | 18.460 | 18.470 | 18.206 | 3,187,384 |
| 2024-05-22 | 18.780 | 19.070 | 18.450 | 18.880 | 18.610 | 1,907,901 |
| 2024-05-21 | 19.030 | 19.130 | 18.380 | 18.490 | 18.226 | 2,049,044 |
| 2024-05-20 | 18.800 | 19.480 | 18.800 | 19.000 | 18.728 | 2,201,175 |
| 2024-05-17 | 18.830 | 19.320 | 18.550 | 18.890 | 18.620 | 2,344,907 |
| 2024-05-16 | 18.580 | 19.490 | 18.580 | 18.840 | 18.571 | 1,585,577 |
| 2024-05-15 | 19.220 | 19.400 | 18.500 | 18.950 | 18.679 | 1,408,429 |
| 2024-05-14 | 19.270 | 19.600 | 19.100 | 19.130 | 18.857 | 1,391,292 |
| 2024-05-13 | 19.900 | 19.900 | 19.020 | 19.150 | 18.876 | 2,119,835 |
| 2024-05-10 | 20.550 | 20.590 | 19.910 | 19.970 | 19.685 | 2,246,494 |
| 2024-05-09 | 20.350 | 20.850 | 20.200 | 20.590 | 20.296 | 2,106,057 |
| 2024-05-08 | 20.400 | 20.830 | 20.160 | 20.180 | 19.892 | 2,395,946 |
| 2024-05-07 | 20.020 | 20.520 | 19.850 | 20.400 | 20.108 | 2,165,035 |
| 2024-05-06 | 20.090 | 20.440 | 19.850 | 20.040 | 19.754 | 2,309,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1000 CNY |
| 2025-06-16 | 0.1000 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-05-31 | 0.2000 CNY |
| 2022-05-19 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.