Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	76.500	76.500	71.880	72.630	71.126	1,329,916
2022-08-03	77.010	79.500	75.050	75.090	73.535	848,012
2022-08-02	78.800	79.390	76.790	77.510	75.905	1,131,432
2022-08-01	81.000	81.330	77.560	80.810	79.136	1,065,764
2022-07-29	80.880	82.500	79.390	81.120	79.440	1,231,597
2022-07-28	80.350	80.720	77.680	78.860	77.227	905,375
2022-07-27	79.420	80.770	76.850	79.250	77.609	1,039,163
2022-07-26	75.000	79.990	72.880	78.560	76.933	2,231,335
2022-07-25	76.200	77.850	75.750	76.790	75.200	521,264
2022-07-22	77.070	79.590	75.100	76.540	74.955	722,829
2022-07-21	76.600	80.500	75.780	77.890	76.277	1,159,395
2022-07-20	78.980	78.990	76.510	76.590	75.004	795,379
2022-07-19	76.240	78.280	74.000	77.790	76.179	1,517,686
2022-07-18	80.800	80.800	74.600	76.760	75.170	3,098,005
2022-07-15	80.300	81.570	79.170	81.490	79.802	1,617,194
2022-07-14	80.060	83.000	79.800	80.200	78.539	1,125,491
2022-07-13	79.950	81.780	78.000	80.290	78.627	926,819
2022-07-12	82.100	83.220	79.720	79.950	78.294	775,845
2022-07-11	85.210	86.000	80.600	82.100	80.400	1,341,141
2022-07-08	89.060	89.960	84.580	85.450	83.680	1,294,850
2022-07-07	82.360	90.000	82.060	89.050	87.206	1,920,858
2022-07-06	82.990	83.730	80.580	83.160	81.438	1,589,085
2022-07-05	85.280	85.710	80.500	81.920	80.223	1,500,423
2022-07-04	81.480	86.160	77.200	84.280	82.535	2,576,641
2022-07-01	73.000	81.290	72.400	80.340	78.676	2,901,602
2022-06-30	71.800	74.630	70.130	73.390	71.870	1,839,732
2022-06-29	79.100	79.100	71.470	71.980	70.489	2,223,264
2022-06-28	79.050	80.000	78.100	79.030	77.393	1,096,330
2022-06-27	80.680	83.490	78.670	80.020	78.363	1,805,750
2022-06-24	79.000	81.390	75.770	80.300	78.637	2,689,161
2022-06-23	73.090	76.890	72.680	76.800	75.209	1,774,914
2022-06-22	73.760	75.910	72.800	73.300	71.782	1,202,208
2022-06-21	76.080	76.880	72.870	73.760	72.232	2,065,888
2022-06-20	77.980	79.880	75.480	76.010	74.436	1,755,178
2022-06-17	73.000	76.500	73.000	76.000	74.426	1,360,314
2022-06-16	72.810	76.300	71.320	73.560	72.037	1,497,541
2022-06-15	76.000	76.360	70.400	72.920	71.410	1,795,554
2022-06-14	74.930	75.500	72.410	74.880	73.329	875,640
2022-06-13	64.190	76.100	64.190	74.840	73.290	1,235,971
2022-06-10	71.980	74.960	71.190	73.740	72.213	1,154,485
2022-06-09	75.110	75.290	72.510	73.400	71.880	1,081,672
2022-06-08	73.980	76.660	73.000	75.330	73.770	1,162,739
2022-06-07	75.030	76.800	71.100	73.090	71.576	1,311,665
2022-06-06	71.980	77.550	71.050	75.980	74.406	1,665,839
2022-06-02	71.000	72.190	69.520	72.020	70.528	1,122,518
2022-06-01	67.900	72.430	67.070	70.300	68.844	1,433,324
2022-05-31	66.500	68.120	66.220	67.650	66.249	735,012
2022-05-30	67.310	67.920	65.800	67.460	66.063	880,214
2022-05-27	66.650	69.580	66.100	67.310	65.916	1,548,623
2022-05-26	62.680	66.960	62.680	65.640	64.281	878,317
2022-05-25	64.990	66.470	62.520	64.430	63.096	1,134,624
2022-05-24	68.120	68.800	64.800	65.040	63.693	914,325
2022-05-23	66.990	68.880	65.500	67.000	65.612	1,133,588
2022-05-20	64.420	67.870	64.340	66.660	65.279	1,168,071
2022-05-19	61.890	64.500	61.250	64.000	62.675	777,641
2022-05-18	61.220	63.660	60.980	62.490	61.000	777,555
2022-05-17	58.820	62.360	58.010	61.220	59.760	1,150,782
2022-05-16	61.510	63.750	58.160	58.950	57.544	1,143,566
2022-05-13	58.950	60.960	57.230	59.900	58.472	1,440,452
2022-05-12	56.000	59.000	55.100	58.000	56.617	1,397,807

← NewerPage 18 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.