Anhui Estone Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 76.250 | 79.000 | 75.700 | 77.020 | 75.183 | 1,897,900 |
| 2021-11-08 | 73.010 | 77.770 | 73.010 | 76.180 | 74.364 | 2,451,262 |
| 2021-11-05 | 73.500 | 75.320 | 72.680 | 73.280 | 71.533 | 1,621,427 |
| 2021-11-04 | 72.800 | 76.000 | 71.020 | 74.780 | 72.997 | 2,388,116 |
| 2021-11-03 | 69.420 | 72.500 | 67.760 | 72.300 | 70.576 | 2,239,759 |
| 2021-11-02 | 73.000 | 76.000 | 68.200 | 69.400 | 67.745 | 3,315,460 |
| 2021-11-01 | 69.500 | 73.980 | 68.500 | 72.750 | 71.015 | 2,476,866 |
| 2021-10-29 | 70.540 | 71.010 | 66.140 | 68.590 | 66.954 | 2,216,550 |
| 2021-10-28 | 72.400 | 75.200 | 69.910 | 70.130 | 68.458 | 2,258,993 |
| 2021-10-27 | 72.350 | 76.800 | 69.010 | 72.440 | 70.713 | 2,522,067 |
| 2021-10-26 | 76.000 | 78.500 | 72.720 | 72.820 | 71.084 | 2,009,006 |
| 2021-10-25 | 68.730 | 75.390 | 68.510 | 74.150 | 72.382 | 2,428,825 |
| 2021-10-22 | 69.690 | 70.710 | 67.040 | 68.480 | 66.847 | 1,608,945 |
| 2021-10-21 | 72.190 | 73.380 | 69.670 | 69.690 | 68.028 | 2,033,393 |
| 2021-10-20 | 66.000 | 73.850 | 65.390 | 73.280 | 71.533 | 3,234,415 |
| 2021-10-19 | 64.990 | 68.500 | 64.430 | 67.050 | 65.451 | 3,083,944 |
| 2021-10-18 | 68.820 | 69.190 | 63.020 | 64.990 | 63.440 | 4,794,682 |
| 2021-10-15 | 66.800 | 71.670 | 65.820 | 69.820 | 68.155 | 1,943,330 |
| 2021-10-14 | 64.800 | 68.880 | 64.460 | 66.680 | 65.090 | 1,644,631 |
← NewerPage 21 of 21 · 1,219 trading days
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.