Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.180	32.990	31.740	32.360	31.897	2,206,235
2023-07-31	32.130	32.680	31.930	32.230	31.769	1,562,425
2023-07-28	31.660	32.560	30.860	32.060	31.602	4,215,079
2023-07-27	34.100	34.260	32.930	33.050	32.578	2,068,623
2023-07-26	34.500	35.000	33.680	33.980	33.494	2,369,027
2023-07-25	35.000	35.500	34.010	34.370	33.879	3,480,444
2023-07-24	34.980	36.280	34.600	35.210	34.707	3,358,705
2023-07-21	36.650	37.800	35.000	35.320	34.815	6,587,538
2023-07-20	37.360	38.300	36.510	37.030	36.501	5,625,835
2023-07-19	37.400	38.550	36.880	37.400	36.865	7,104,781
2023-07-18	35.900	38.500	35.900	37.520	36.984	9,904,255
2023-07-17	36.280	39.500	35.320	35.820	35.308	9,969,562
2023-07-14	33.490	34.780	33.250	34.400	33.908	5,931,745
2023-07-13	30.850	33.850	30.850	33.530	33.051	5,225,005
2023-07-12	30.930	31.390	30.810	30.990	30.547	1,141,475
2023-07-11	30.530	31.100	30.290	31.050	30.606	1,543,353
2023-07-10	30.490	31.080	30.240	30.290	29.857	989,305
2023-07-07	30.550	30.800	30.270	30.430	29.995	835,739
2023-07-06	30.800	30.970	30.400	30.640	30.202	626,390
2023-07-05	31.100	31.110	30.590	30.660	30.222	657,102
2023-07-04	31.270	31.270	30.690	31.000	30.557	669,948
2023-07-03	30.920	31.550	30.850	30.910	30.468	1,072,236
2023-06-30	30.120	31.360	29.900	30.960	30.517	1,707,675
2023-06-29	29.800	30.600	29.800	30.120	29.689	1,331,488
2023-06-28	30.020	30.200	29.510	29.960	29.532	944,901
2023-06-27	29.700	30.350	29.600	29.970	29.542	918,825
2023-06-26	29.880	30.480	29.400	29.750	29.325	1,271,119
2023-06-21	30.540	30.760	29.890	29.890	29.463	1,167,949
2023-06-20	29.520	30.900	29.400	30.540	30.103	2,150,977
2023-06-19	29.800	30.120	29.430	29.520	29.098	901,046
2023-06-16	30.700	30.700	29.680	30.050	29.620	1,130,188
2023-06-15	29.160	30.200	28.900	30.060	29.630	1,445,932
2023-06-14	29.710	29.750	29.050	29.090	28.674	840,351
2023-06-13	29.140	29.590	29.010	29.480	29.059	780,863
2023-06-12	28.980	29.370	28.670	29.170	28.753	1,016,401
2023-06-09	28.610	29.130	28.530	28.960	28.546	1,264,221
2023-06-08	29.060	29.260	28.550	28.610	28.201	1,012,391
2023-06-07	30.010	30.180	28.930	29.000	28.585	1,413,451
2023-06-06	30.960	31.190	29.800	29.830	29.404	1,857,339
2023-06-05	31.440	31.750	30.980	31.040	30.596	1,095,260
2023-06-02	30.570	31.800	30.400	31.510	31.060	1,987,686
2023-06-01	30.210	30.870	30.000	30.500	30.064	1,161,640
2023-05-31	30.410	30.740	30.220	30.500	30.064	887,100
2023-05-30	31.120	31.150	30.330	30.730	30.094	1,219,864
2023-05-29	31.220	31.290	30.550	30.950	30.309	1,383,314
2023-05-26	31.250	31.440	30.760	31.210	30.564	1,684,922
2023-05-25	31.080	31.480	30.920	31.200	30.554	1,300,958
2023-05-24	30.930	31.560	30.660	31.180	30.534	1,838,162
2023-05-23	31.800	31.980	30.880	30.930	30.289	1,563,216
2023-05-22	31.500	31.540	31.000	31.480	30.828	704,147
2023-05-19	30.960	31.380	30.600	31.280	30.632	1,217,166
2023-05-18	30.990	31.250	30.700	30.960	30.319	1,334,934
2023-05-17	31.200	31.250	30.770	31.000	30.358	922,002
2023-05-16	31.440	31.570	30.900	30.920	30.280	1,006,936
2023-05-15	31.110	31.650	30.510	31.350	30.701	1,405,780
2023-05-12	32.210	32.460	30.760	30.870	30.231	1,894,284
2023-05-11	32.600	32.980	31.830	31.960	31.298	1,265,920
2023-05-10	31.990	32.660	31.300	32.570	31.895	1,591,437
2023-05-09	32.590	32.590	31.660	31.690	31.034	1,233,893
2023-05-08	32.980	33.830	32.280	32.520	31.847	1,890,147

← NewerPage 14 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.