Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.670	58.290	53.330	56.200	54.860	1,161,256
2022-05-10	51.800	55.780	51.060	53.670	52.390	1,104,634
2022-05-09	55.120	55.120	51.760	52.350	51.102	1,215,715
2022-05-06	52.480	55.800	51.600	54.460	53.161	671,998
2022-05-05	53.870	56.750	52.000	54.000	52.712	1,143,617
2022-04-29	52.000	56.500	50.200	54.680	53.376	1,318,061
2022-04-28	49.260	51.680	48.600	49.880	48.691	1,194,244
2022-04-27	44.340	50.000	44.330	49.800	48.613	990,142
2022-04-26	45.700	49.560	44.530	45.690	44.601	1,317,221
2022-04-25	52.790	52.800	45.200	45.770	44.679	1,630,661
2022-04-22	58.880	58.880	54.000	54.930	53.620	878,767
2022-04-21	57.720	58.500	56.010	56.010	54.674	727,759
2022-04-20	59.960	59.960	58.010	58.500	57.105	490,893
2022-04-19	59.430	61.430	58.580	59.200	57.788	529,560
2022-04-18	57.970	60.090	54.970	59.590	58.169	1,010,990
2022-04-15	56.260	57.970	55.500	57.310	55.943	984,344
2022-04-14	58.510	60.000	57.200	57.230	55.865	789,649
2022-04-13	59.250	60.240	57.660	58.700	57.300	753,063
2022-04-12	60.930	60.930	58.570	59.990	58.560	693,238
2022-04-11	61.610	62.240	59.230	60.330	58.891	902,351
2022-04-08	63.800	65.180	61.570	63.200	61.693	1,200,633
2022-04-07	63.650	65.390	61.800	63.860	62.337	549,457
2022-04-06	64.960	64.960	61.800	63.670	62.152	1,013,046
2022-04-01	65.640	65.800	62.450	64.960	63.411	817,898
2022-03-31	68.400	68.690	64.850	65.840	64.270	1,107,372
2022-03-30	65.410	68.600	63.740	68.390	66.759	1,388,912
2022-03-29	67.000	69.000	64.750	65.410	63.850	953,413
2022-03-28	66.000	67.850	65.680	66.700	65.110	1,002,701
2022-03-25	68.130	69.720	66.770	66.780	65.188	775,387
2022-03-24	69.750	69.790	67.900	68.970	67.325	968,948
2022-03-23	69.250	70.500	67.000	69.790	68.126	1,108,291
2022-03-22	70.500	70.880	68.200	68.620	66.984	924,462
2022-03-21	68.500	71.010	68.090	70.550	68.868	1,639,677
2022-03-18	70.950	70.950	67.380	68.280	66.652	1,200,009
2022-03-17	68.400	72.300	68.400	70.200	68.526	2,218,253
2022-03-16	65.250	68.700	64.200	68.210	66.584	2,639,378
2022-03-15	58.830	66.570	58.830	63.660	62.142	2,558,886
2022-03-14	58.700	62.160	58.700	60.580	59.135	1,411,561
2022-03-11	62.130	62.470	60.330	62.190	60.707	1,041,667
2022-03-10	61.000	63.810	60.190	61.990	60.512	1,776,297
2022-03-09	59.870	60.500	56.890	58.220	56.832	1,366,954
2022-03-08	62.710	63.000	58.000	58.990	57.583	2,040,057
2022-03-07	64.200	64.200	61.090	62.060	60.580	1,174,046
2022-03-04	65.500	67.170	63.200	64.210	62.679	1,734,387
2022-03-03	68.960	69.430	64.200	65.170	63.616	1,773,179
2022-03-02	69.900	69.900	67.170	68.960	67.316	1,732,502
2022-03-01	74.260	74.260	69.510	70.500	68.819	3,060,338
2022-02-28	70.010	73.600	70.010	73.140	71.396	2,473,615
2022-02-25	67.000	71.000	67.000	68.070	66.447	1,902,758
2022-02-24	66.600	68.900	65.120	66.880	65.285	2,684,738
2022-02-23	61.990	66.270	61.010	66.000	64.426	2,483,411
2022-02-22	62.830	62.830	60.100	61.190	59.731	1,198,095
2022-02-21	63.800	63.900	60.830	63.300	61.791	2,428,708
2022-02-18	59.470	63.570	59.000	61.740	60.268	2,055,611
2022-02-17	57.300	60.460	57.110	58.480	57.086	2,264,875
2022-02-16	58.300	59.980	57.600	58.240	56.851	1,679,517
2022-02-15	55.570	58.600	55.570	57.920	56.539	1,838,930
2022-02-14	54.910	56.880	54.900	55.570	54.245	906,233
2022-02-11	59.090	59.190	54.970	55.990	54.655	2,146,338
2022-02-10	65.000	65.000	58.570	59.200	57.788	2,236,018

← NewerPage 19 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.