Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.210	32.660	31.510	32.420	31.749	1,759,124
2023-05-04	32.010	32.530	31.760	32.210	31.543	1,467,259
2023-04-28	32.040	32.350	30.860	32.010	31.347	3,734,112
2023-04-27	33.560	34.170	32.890	33.160	32.473	2,275,619
2023-04-26	32.210	34.010	31.920	33.720	33.022	4,139,265
2023-04-25	33.380	33.670	31.300	31.640	30.985	3,885,197
2023-04-24	34.150	34.750	32.910	33.380	32.689	2,826,842
2023-04-21	36.430	36.900	34.120	34.400	33.688	5,062,570
2023-04-20	36.490	36.810	35.510	36.350	35.597	1,889,422
2023-04-19	37.500	37.720	36.510	36.610	35.852	1,594,884
2023-04-18	38.450	38.900	37.580	37.590	36.812	1,383,597
2023-04-17	38.550	39.600	38.380	38.690	37.889	1,545,605
2023-04-14	38.000	38.650	37.780	38.380	37.585	1,176,816
2023-04-13	38.600	38.900	37.840	37.930	37.144	1,351,319
2023-04-12	39.010	39.120	38.450	38.700	37.899	1,207,399
2023-04-11	39.380	39.600	38.820	38.970	38.163	1,170,723
2023-04-10	39.700	40.140	38.880	39.380	38.564	1,965,104
2023-04-07	39.270	39.790	38.960	39.560	38.741	1,440,480
2023-04-06	38.530	39.000	38.000	38.750	37.947	1,054,304
2023-04-04	39.360	39.740	38.200	38.540	37.742	1,729,033
2023-04-03	39.130	39.340	38.520	38.920	38.114	1,257,304
2023-03-31	39.420	39.770	38.930	38.950	38.143	1,109,892
2023-03-30	38.820	39.820	38.810	39.410	38.594	1,403,636
2023-03-29	39.240	39.430	38.820	38.820	38.016	927,475
2023-03-28	40.120	40.200	39.000	39.120	38.310	991,523
2023-03-27	39.780	40.000	39.130	39.800	38.976	1,683,093
2023-03-24	38.920	39.980	38.760	39.700	38.878	2,012,959
2023-03-23	39.180	39.290	38.510	38.790	37.987	1,165,360
2023-03-22	38.880	39.660	38.800	38.960	38.153	1,732,168
2023-03-21	37.130	38.960	36.780	38.930	38.124	2,322,028
2023-03-20	36.650	37.200	36.000	37.050	36.283	1,267,876
2023-03-17	36.770	37.400	36.630	36.730	35.969	1,404,926
2023-03-16	37.710	37.860	36.600	36.770	36.009	1,858,283
2023-03-15	37.760	38.620	37.700	37.880	37.096	1,317,769
2023-03-14	38.200	38.200	37.170	37.490	36.714	1,271,634
2023-03-13	38.850	39.150	37.900	38.080	37.291	1,682,508
2023-03-10	38.870	39.200	38.220	38.940	38.134	1,416,346
2023-03-09	39.230	39.430	38.660	38.870	38.065	1,497,265
2023-03-08	39.140	39.440	38.910	39.150	38.339	1,174,542
2023-03-07	40.000	40.300	39.100	39.220	38.408	1,369,160
2023-03-06	40.510	40.750	39.600	40.060	39.230	1,081,738
2023-03-03	40.350	40.780	39.430	40.110	39.279	2,237,793
2023-03-02	41.200	41.200	40.330	40.500	39.661	1,185,632
2023-03-01	40.520	40.900	40.160	40.820	39.975	1,314,083
2023-02-28	40.160	40.620	39.830	40.530	39.691	1,278,041
2023-02-27	40.700	41.130	40.050	40.180	39.348	1,438,001
2023-02-24	41.180	41.350	40.610	40.720	39.877	1,612,379
2023-02-23	41.000	41.690	41.000	41.390	40.533	1,697,999
2023-02-22	40.600	42.240	40.310	41.400	40.543	3,198,689
2023-02-21	40.000	41.020	39.900	40.480	39.642	1,904,419
2023-02-20	40.110	40.310	39.570	40.150	39.318	2,313,309
2023-02-17	40.500	40.910	40.220	40.520	39.681	2,069,072
2023-02-16	42.030	42.270	40.170	40.500	39.661	4,137,527
2023-02-15	42.500	42.630	41.980	42.120	41.248	2,515,543
2023-02-14	42.570	42.750	42.210	42.360	41.483	2,041,843
2023-02-13	42.610	42.980	42.180	42.570	41.688	2,313,977
2023-02-10	42.690	43.200	42.080	42.520	41.639	2,710,816
2023-02-09	41.500	42.720	41.260	42.690	41.806	4,246,867
2023-02-08	41.950	42.770	41.580	41.600	40.738	2,757,634
2023-02-07	42.350	42.480	41.440	41.950	41.081	2,539,821

← NewerPage 15 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.