Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.960	20.130	19.520	19.840	19.556	2,584,590
2024-04-29	19.610	20.450	19.610	20.300	20.010	2,470,283
2024-04-26	18.820	19.870	18.730	19.650	19.369	3,424,589
2024-04-25	18.800	19.360	18.620	18.950	18.679	1,702,738
2024-04-24	18.480	18.820	18.090	18.760	18.492	1,755,397
2024-04-23	17.800	18.600	17.800	18.360	18.098	1,654,695
2024-04-22	17.840	18.650	17.250	18.100	17.841	2,195,687
2024-04-19	18.350	18.380	17.740	17.900	17.644	1,555,896
2024-04-18	18.500	18.720	17.730	18.260	17.999	2,597,907
2024-04-17	17.800	18.570	17.800	18.450	18.186	2,265,102
2024-04-16	18.920	18.920	17.010	17.490	17.240	3,368,413
2024-04-15	19.800	20.000	18.430	18.740	18.472	3,308,974
2024-04-12	19.800	20.280	19.720	19.740	19.458	1,940,634
2024-04-11	20.180	20.690	20.070	20.100	19.813	1,934,465
2024-04-10	21.240	21.460	20.050	20.380	20.089	2,715,615
2024-04-09	19.800	21.270	19.800	21.120	20.818	3,618,967
2024-04-08	21.250	21.250	20.000	20.030	19.744	2,927,929
2024-04-03	21.490	21.940	21.010	21.250	20.946	2,529,602
2024-04-02	21.630	22.060	21.180	21.690	21.380	2,945,481
2024-04-01	21.400	21.830	21.180	21.510	21.203	2,577,038
2024-03-29	20.960	21.490	20.760	21.130	20.828	1,666,510
2024-03-28	20.130	21.290	20.130	21.030	20.729	3,579,953
2024-03-27	21.980	22.000	20.250	20.330	20.039	3,609,151
2024-03-26	22.200	23.120	21.200	21.990	21.676	4,156,863
2024-03-25	23.460	23.610	22.210	22.500	22.178	3,941,601
2024-03-22	24.760	25.600	23.560	23.930	23.588	5,601,301
2024-03-21	25.680	26.500	24.160	24.760	24.406	7,216,068
2024-03-20	23.360	25.200	23.170	24.700	24.347	6,111,009
2024-03-19	23.400	23.880	23.170	23.380	23.046	3,091,309
2024-03-18	23.000	23.500	22.890	23.490	23.154	3,606,783
2024-03-15	22.190	22.860	22.130	22.790	22.464	2,833,237
2024-03-14	23.000	23.250	22.120	22.490	22.169	3,529,665
2024-03-13	23.170	23.850	23.000	23.150	22.819	4,060,485
2024-03-12	23.180	23.700	22.880	23.290	22.957	6,267,390
2024-03-11	21.800	23.200	21.620	22.860	22.533	7,068,027
2024-03-08	21.500	22.550	21.150	22.080	21.764	4,753,113
2024-03-07	22.380	22.630	21.080	21.160	20.858	4,871,813
2024-03-06	21.990	23.000	21.180	22.250	21.932	6,541,227
2024-03-05	22.980	24.250	22.100	22.370	22.050	7,585,304
2024-03-04	21.820	24.600	21.790	23.140	22.809	8,891,870
2024-03-01	21.130	21.790	21.020	21.660	21.350	3,264,826
2024-02-29	20.130	21.390	19.950	21.280	20.976	4,470,161
2024-02-28	22.550	23.360	20.380	20.400	20.108	6,811,412
2024-02-27	21.640	22.790	21.510	22.730	22.405	4,985,093
2024-02-26	21.320	22.600	21.240	21.830	21.518	4,916,466
2024-02-23	20.600	21.630	20.580	21.350	21.045	4,012,834
2024-02-22	19.570	20.600	19.480	20.480	20.187	4,456,890
2024-02-21	19.430	20.550	19.200	19.680	19.399	4,764,245
2024-02-20	19.990	20.170	19.000	19.850	19.566	4,199,365
2024-02-19	19.700	20.230	18.760	19.950	19.665	6,286,691
2024-02-08	17.050	19.530	17.050	19.180	18.906	5,435,349
2024-02-07	16.850	18.110	16.620	17.140	16.895	5,463,157
2024-02-06	15.350	17.170	14.430	16.600	16.363	5,849,471
2024-02-05	18.140	18.210	15.180	15.560	15.338	4,801,619
2024-02-02	19.660	20.030	17.460	18.210	17.950	4,080,245
2024-02-01	19.930	20.160	19.260	19.550	19.271	2,535,874
2024-01-31	21.350	21.720	20.010	20.010	19.724	2,759,821
2024-01-30	22.500	22.610	21.450	21.510	21.203	2,390,025
2024-01-29	24.120	24.200	22.660	22.660	22.336	1,893,148
2024-01-26	24.380	24.580	23.650	23.750	23.411	1,981,472

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.