Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.400	24.610	23.020	24.510	24.160	2,695,253
2024-01-24	23.600	23.890	22.320	23.240	22.908	2,594,354
2024-01-23	23.780	23.970	23.120	23.520	23.184	2,786,403
2024-01-22	25.250	25.530	23.520	23.610	23.273	2,820,408
2024-01-19	25.630	26.740	25.000	25.300	24.938	2,444,049
2024-01-18	25.200	25.710	24.650	25.630	25.264	2,294,093
2024-01-17	26.500	26.500	25.530	25.530	25.165	1,785,475
2024-01-16	26.860	26.870	26.050	26.560	26.180	1,551,659
2024-01-15	27.000	27.000	27.000	27.000	26.614	0
2024-01-12	27.270	27.670	26.930	27.000	26.614	1,574,979
2024-01-11	26.260	27.700	26.200	27.330	26.939	2,738,216
2024-01-10	26.560	26.880	26.040	26.270	25.894	1,720,771
2024-01-09	26.630	27.120	26.310	26.540	26.161	1,853,259
2024-01-08	27.370	27.490	26.350	26.370	25.993	2,398,967
2024-01-05	28.200	28.570	27.170	27.360	26.969	1,879,454
2024-01-04	28.700	28.810	27.850	28.180	27.777	1,672,588
2024-01-03	28.800	29.200	28.470	28.850	28.438	2,453,408
2024-01-02	29.100	29.440	28.800	29.090	28.674	2,895,964
2023-12-29	28.910	29.370	28.610	29.270	28.852	3,198,341
2023-12-28	28.300	29.270	27.820	29.030	28.615	4,159,791
2023-12-27	27.370	28.430	27.030	28.020	27.619	3,073,797
2023-12-26	27.690	27.850	27.000	27.370	26.979	2,043,449
2023-12-25	28.300	28.610	27.510	27.730	27.334	3,269,125
2023-12-22	29.430	29.590	28.250	28.600	28.191	4,695,096
2023-12-21	28.480	28.940	27.900	28.500	28.093	3,062,344
2023-12-20	29.100	29.210	28.500	28.660	28.250	1,751,786
2023-12-19	28.880	29.300	28.730	29.080	28.664	2,625,184
2023-12-18	29.560	29.900	28.830	29.030	28.615	2,562,231
2023-12-15	30.260	30.290	29.600	29.800	29.374	1,949,764
2023-12-14	30.630	30.750	29.910	29.950	29.522	2,521,318
2023-12-13	30.630	30.980	30.100	30.200	29.768	2,880,227
2023-12-12	31.180	31.580	30.750	30.850	30.409	3,260,355
2023-12-11	30.800	31.490	30.530	30.940	30.498	4,423,281
2023-12-08	30.300	31.770	30.270	31.290	30.843	6,536,289
2023-12-07	30.640	30.860	29.700	30.050	29.620	5,287,310
2023-12-06	31.000	31.440	30.500	30.630	30.192	4,311,762
2023-12-05	31.750	32.160	30.800	30.850	30.409	4,508,327
2023-12-04	32.200	33.330	31.810	32.000	31.543	5,520,115
2023-12-01	31.440	32.450	30.800	32.340	31.878	6,274,261
2023-11-30	32.270	32.500	30.990	31.440	30.991	7,073,592
2023-11-29	33.200	33.340	32.200	32.550	32.085	6,592,030
2023-11-28	32.490	33.900	32.220	33.110	32.637	8,296,951
2023-11-27	31.540	33.300	31.130	32.630	32.164	8,245,069
2023-11-24	33.400	33.990	31.800	32.010	31.552	9,390,973
2023-11-23	34.100	34.460	32.600	33.400	32.923	10,323,511
2023-11-22	33.930	35.480	33.580	34.600	34.105	15,019,018
2023-11-21	37.190	38.590	33.900	34.100	33.613	21,345,549
2023-11-20	38.500	39.500	36.630	37.410	36.875	24,945,711
2023-11-17	36.970	41.640	35.240	40.600	40.020	30,184,334
2023-11-16	35.440	37.360	34.340	34.750	34.253	21,772,763
2023-11-15	26.100	31.200	26.100	31.200	30.754	12,140,497
2023-11-14	25.310	26.710	25.310	26.000	25.628	2,792,485
2023-11-13	25.310	25.380	24.960	25.300	24.938	1,013,971
2023-11-10	24.980	25.200	24.640	25.120	24.761	907,047
2023-11-09	24.930	25.650	24.810	25.000	24.643	1,204,038
2023-11-08	25.010	25.310	24.870	25.020	24.662	914,353
2023-11-07	25.060	25.220	24.700	25.050	24.692	1,384,214
2023-11-06	24.180	25.180	24.180	25.120	24.761	1,600,439
2023-11-03	23.770	24.280	23.650	24.160	23.815	1,265,210
2023-11-02	23.950	24.290	23.570	23.600	23.263	800,953

← NewerPage 12 of 21 · 1,219 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.