Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.900	42.820	41.610	42.180	41.306	3,526,980
2023-02-03	42.000	42.240	41.200	41.900	41.032	2,546,908
2023-02-02	42.800	42.900	41.920	42.170	41.297	2,912,233
2023-02-01	41.210	42.800	41.210	42.680	41.796	3,809,532
2023-01-31	41.100	41.500	40.780	41.200	40.347	2,266,943
2023-01-30	42.000	42.690	41.410	41.490	40.631	3,412,959
2023-01-20	40.980	41.280	40.550	41.120	40.268	1,839,359
2023-01-19	40.750	41.080	40.450	40.970	40.122	1,557,259
2023-01-18	41.760	41.760	40.600	40.810	39.965	1,832,357
2023-01-17	41.130	42.550	40.910	41.350	40.494	2,748,021
2023-01-16	39.800	41.990	39.510	41.080	40.229	3,818,952
2023-01-13	40.000	40.260	39.260	39.650	38.829	1,227,254
2023-01-12	39.520	40.460	39.460	39.730	38.907	1,391,835
2023-01-11	40.290	40.490	39.560	39.580	38.760	1,511,101
2023-01-10	40.560	40.760	39.930	40.320	39.485	1,813,039
2023-01-09	40.310	41.490	40.120	40.670	39.828	2,902,563
2023-01-06	38.510	41.180	38.400	40.300	39.465	4,719,650
2023-01-05	38.170	39.120	37.820	38.630	37.830	2,544,477
2023-01-04	38.960	38.960	37.630	37.990	37.203	2,267,265
2023-01-03	38.420	38.790	37.010	38.730	37.928	1,912,464
2022-12-30	39.020	39.200	37.610	37.670	36.890	1,888,744
2022-12-29	38.660	39.390	38.310	38.600	37.801	1,585,773
2022-12-28	39.290	39.500	38.320	38.670	37.869	1,424,199
2022-12-27	38.650	39.500	38.350	39.300	38.486	1,837,580
2022-12-26	37.260	38.640	37.190	38.450	37.654	1,679,156
2022-12-23	36.900	37.200	36.660	37.160	36.390	1,550,370
2022-12-22	38.640	38.720	36.920	37.000	36.234	1,827,741
2022-12-21	38.850	38.850	37.900	38.290	37.497	1,356,319
2022-12-20	39.290	39.650	38.610	38.860	38.055	1,858,694
2022-12-19	40.600	41.200	39.400	39.400	38.584	1,914,965
2022-12-16	41.970	42.200	40.540	40.640	39.798	3,026,010
2022-12-15	40.870	42.490	40.510	42.420	41.541	3,407,595
2022-12-14	41.020	41.380	40.810	41.020	40.170	1,371,434
2022-12-13	41.580	41.790	40.900	41.040	40.190	1,783,045
2022-12-12	41.680	42.340	41.010	41.580	40.719	2,456,216
2022-12-09	42.450	42.670	41.710	41.910	41.042	3,306,522
2022-12-08	42.540	43.080	41.910	42.450	41.571	2,250,183
2022-12-07	42.380	43.600	42.200	42.650	41.767	3,969,199
2022-12-06	42.620	43.250	42.050	42.400	41.522	3,972,447
2022-12-05	44.300	44.300	42.680	43.100	42.207	3,533,142
2022-12-02	43.280	44.730	43.030	44.060	43.148	3,950,468
2022-12-01	42.770	43.790	42.660	42.910	42.021	2,519,764
2022-11-30	42.420	42.870	42.050	42.150	41.277	1,759,575
2022-11-29	42.400	42.880	42.130	42.420	41.541	1,720,369
2022-11-28	42.610	42.740	41.900	42.100	41.228	1,599,580
2022-11-25	43.940	44.000	42.620	42.660	41.777	1,835,784
2022-11-24	43.740	44.860	43.310	44.110	43.196	2,134,377
2022-11-23	42.980	43.700	42.130	43.630	42.726	1,731,698
2022-11-22	43.970	44.350	42.800	42.910	42.021	1,854,532
2022-11-21	42.980	44.240	42.770	44.170	43.255	1,905,849
2022-11-18	44.500	44.830	43.410	43.410	42.511	2,431,858
2022-11-17	44.300	45.000	43.220	43.910	43.001	2,281,152
2022-11-16	45.790	46.150	44.600	44.770	43.843	1,888,820
2022-11-15	44.410	45.650	44.000	45.610	44.665	2,980,076
2022-11-14	45.480	45.480	44.240	44.410	43.490	1,860,996
2022-11-11	45.900	46.800	44.960	44.970	44.039	2,010,153
2022-11-10	45.320	45.990	44.500	44.670	43.745	1,732,524
2022-11-09	46.960	47.020	45.820	45.830	44.881	2,182,935
2022-11-08	48.190	48.240	46.410	46.510	45.547	2,409,234
2022-11-07	47.530	48.480	47.000	47.740	46.751	2,611,664

← NewerPage 16 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.