Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.500	47.500	45.230	47.500	46.516	2,807,372
2022-11-03	44.350	46.110	44.010	45.200	44.264	2,760,411
2022-11-02	44.430	44.860	43.410	44.700	43.774	3,166,616
2022-11-01	42.570	44.570	41.900	44.190	43.275	3,677,456
2022-10-31	43.250	44.010	42.100	42.600	41.718	3,934,160
2022-10-28	49.000	49.000	43.750	44.150	43.236	7,264,207
2022-10-27	58.110	59.110	54.660	54.690	53.557	2,188,859
2022-10-26	57.260	58.760	55.800	58.090	56.887	1,725,416
2022-10-25	58.440	59.490	56.010	56.940	55.761	1,515,949
2022-10-24	58.180	59.800	57.700	58.360	57.151	1,663,831
2022-10-21	57.100	58.400	55.500	58.180	56.975	1,562,658
2022-10-20	56.510	57.450	54.390	56.740	55.565	1,890,727
2022-10-19	58.580	60.180	57.150	57.200	56.015	1,869,428
2022-10-18	57.600	59.880	57.600	58.450	57.239	1,750,397
2022-10-17	57.010	58.510	56.180	57.300	56.113	1,545,615
2022-10-14	58.800	58.800	56.500	57.600	56.407	1,738,286
2022-10-13	57.530	59.200	57.210	57.450	56.260	1,294,870
2022-10-12	55.550	58.720	54.540	58.150	56.946	1,553,572
2022-10-11	54.630	56.800	53.760	55.530	54.380	1,719,341
2022-10-10	56.000	56.500	53.460	53.820	52.705	1,351,216
2022-09-30	59.050	59.060	55.550	56.160	54.997	1,720,811
2022-09-29	58.000	59.980	57.100	58.890	57.670	1,377,370
2022-09-28	60.020	60.550	57.030	57.800	56.603	1,900,904
2022-09-27	58.520	59.390	57.300	58.360	57.151	1,005,134
2022-09-26	57.510	60.000	56.680	58.160	56.955	1,298,770
2022-09-23	58.800	59.690	56.140	57.710	56.515	1,826,009
2022-09-22	58.100	61.360	58.100	59.380	58.150	2,005,416
2022-09-21	59.940	60.230	58.250	58.830	57.612	1,703,987
2022-09-20	60.310	61.800	59.070	60.010	58.767	2,041,553
2022-09-19	60.100	61.360	59.120	60.280	59.032	1,797,160
2022-09-16	62.010	62.880	60.600	60.670	59.414	2,688,016
2022-09-15	66.700	66.700	61.770	62.350	61.059	1,980,242
2022-09-14	67.440	68.200	65.380	65.850	64.486	1,537,054
2022-09-13	67.900	69.300	66.730	67.300	65.906	1,535,974
2022-09-09	66.980	67.690	66.140	67.000	65.612	1,602,537
2022-09-08	68.180	68.400	67.000	67.360	65.965	1,344,930
2022-09-07	65.000	69.280	64.500	68.180	66.768	2,911,822
2022-09-06	62.080	65.050	60.600	65.000	63.654	2,325,409
2022-09-05	62.900	64.440	61.440	61.770	60.491	1,866,796
2022-09-02	62.500	63.860	61.510	62.900	61.597	1,251,349
2022-09-01	62.600	63.500	61.000	62.490	61.196	1,313,940
2022-08-31	64.010	65.090	61.550	62.100	60.814	1,519,176
2022-08-30	64.000	65.990	62.580	64.010	62.684	1,880,165
2022-08-29	61.000	64.800	60.000	63.960	62.635	2,080,888
2022-08-26	63.000	64.500	61.380	62.000	60.716	1,959,696
2022-08-25	64.060	64.980	60.860	61.560	60.285	2,329,624
2022-08-24	67.770	68.890	64.250	64.620	63.282	2,534,044
2022-08-23	65.470	68.970	65.000	67.120	65.730	2,951,222
2022-08-22	65.000	66.300	63.650	65.300	63.948	3,358,846
2022-08-19	70.000	70.250	65.410	65.600	64.241	3,815,731
2022-08-18	67.940	71.550	67.940	70.300	68.844	3,149,317
2022-08-17	70.110	71.280	66.830	67.890	66.484	5,371,688
2022-08-16	71.220	74.490	70.730	71.280	69.804	1,475,591
2022-08-15	69.620	73.370	69.500	71.120	69.647	1,354,424
2022-08-12	73.000	73.650	69.660	70.070	68.619	1,619,040
2022-08-11	73.230	76.500	72.790	72.990	71.478	1,194,259
2022-08-10	72.880	75.000	72.490	73.630	72.105	1,212,902
2022-08-09	78.000	78.000	73.740	74.120	72.585	1,582,507
2022-08-08	73.280	77.850	73.170	77.600	75.993	1,245,011
2022-08-05	72.180	74.600	72.010	73.420	71.899	1,196,093

← NewerPage 17 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.