Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	67.200	67.600	64.200	65.100	63.548	1,173,124
2022-02-08	68.300	69.880	66.170	66.410	64.826	993,140
2022-02-07	68.010	70.150	67.800	70.000	68.331	951,100
2022-01-28	67.780	68.980	66.330	66.990	65.393	939,966
2022-01-27	65.990	69.870	65.990	67.100	65.500	1,364,683
2022-01-26	64.400	66.900	64.400	66.590	65.002	712,945
2022-01-25	66.170	67.430	64.650	64.660	63.118	535,894
2022-01-24	65.000	68.240	64.510	67.000	65.402	788,662
2022-01-21	66.600	68.200	63.910	65.220	63.665	873,690
2022-01-20	70.080	70.800	66.170	66.600	65.012	1,067,619
2022-01-19	71.300	71.300	66.410	70.060	68.389	1,176,865
2022-01-18	71.000	72.200	69.580	71.550	69.844	584,340
2022-01-17	67.370	71.450	66.180	71.190	69.492	991,591
2022-01-14	66.210	68.100	65.880	67.380	65.773	543,368
2022-01-13	69.760	69.760	66.250	66.580	64.992	1,044,897
2022-01-12	67.600	69.600	67.510	69.040	67.394	638,061
2022-01-11	69.380	69.680	67.240	67.460	65.851	533,362
2022-01-10	69.000	69.800	67.080	68.580	66.945	618,668
2022-01-07	71.000	71.670	68.200	69.380	67.726	1,213,578
2022-01-06	71.100	72.790	69.850	71.400	69.697	742,683
2022-01-05	75.880	75.880	70.370	71.390	69.688	1,992,180
2022-01-04	79.500	80.000	75.380	75.520	73.719	816,619
2021-12-31	76.000	80.390	75.810	79.760	77.858	1,193,671
2021-12-30	75.660	77.460	75.150	75.950	74.139	778,137
2021-12-29	77.300	77.800	75.530	76.120	74.305	887,588
2021-12-28	73.720	77.790	73.310	77.300	75.457	1,366,768
2021-12-27	71.000	74.300	70.430	74.280	72.509	2,010,156
2021-12-24	74.250	74.250	69.500	70.410	68.731	1,973,370
2021-12-23	75.100	75.870	73.740	74.260	72.489	825,557
2021-12-22	73.580	75.560	73.110	74.260	72.489	808,731
2021-12-21	74.480	75.040	72.150	73.470	71.718	715,697
2021-12-20	77.180	77.880	73.430	74.000	72.235	1,064,797
2021-12-17	76.990	78.000	76.170	76.620	74.793	1,041,372
2021-12-16	80.920	81.990	76.300	76.800	74.969	2,264,687
2021-12-15	81.750	83.480	80.560	80.800	78.873	1,327,847
2021-12-14	80.230	82.430	79.010	81.750	79.801	1,140,384
2021-12-13	80.300	81.320	78.200	80.540	78.620	1,341,037
2021-12-10	78.050	81.600	77.710	80.430	78.512	1,511,755
2021-12-09	80.500	81.400	77.420	78.000	76.140	1,786,666
2021-12-08	80.130	81.860	79.510	80.300	78.385	1,182,302
2021-12-07	83.180	83.920	78.210	79.250	77.360	2,618,845
2021-12-06	85.510	86.510	82.500	83.180	81.197	2,312,299
2021-12-03	86.510	87.250	84.620	85.910	83.861	2,470,517
2021-12-02	87.500	88.990	84.550	86.190	84.135	2,081,891
2021-12-01	87.910	88.500	85.800	87.030	84.955	1,597,958
2021-11-30	90.370	91.800	86.300	88.560	86.448	3,276,205
2021-11-29	92.000	93.700	88.880	90.000	87.854	4,319,289
2021-11-26	80.300	96.360	80.160	93.310	91.085	6,305,743
2021-11-25	80.600	81.820	78.560	80.300	78.385	2,147,229
2021-11-24	76.960	82.000	76.110	80.100	78.190	4,550,766
2021-11-23	75.190	78.420	74.200	76.620	74.793	2,619,906
2021-11-22	72.530	76.300	72.460	75.750	73.944	2,964,230
2021-11-19	71.330	74.970	71.330	72.450	70.722	2,196,165
2021-11-18	72.150	72.990	70.440	71.090	69.395	2,258,195
2021-11-17	72.000	75.180	70.440	72.570	70.840	3,689,508
2021-11-16	81.120	81.120	70.660	72.140	70.420	5,023,427
2021-11-15	78.170	81.660	77.820	81.200	79.264	2,405,590
2021-11-12	79.470	82.980	78.000	80.080	78.171	2,179,886
2021-11-11	75.280	80.400	75.280	79.180	77.292	2,762,098
2021-11-10	77.000	77.100	73.300	75.010	73.221	1,756,424

← NewerPage 20 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.