Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.000	25.680	24.800	25.610	25.549	3,282,888
2025-10-23	24.820	24.860	24.240	24.810	24.751	2,346,556
2025-10-22	25.240	25.460	24.660	24.800	24.741	3,758,779
2025-10-21	25.500	25.860	25.200	25.490	25.429	3,800,400
2025-10-20	25.010	26.010	25.010	25.280	25.220	4,723,732
2025-10-17	25.900	26.250	24.700	24.730	24.671	5,029,876
2025-10-16	26.400	26.980	25.630	26.090	26.028	6,365,264
2025-10-15	26.000	26.680	25.580	26.430	26.367	8,103,526
2025-10-14	28.240	29.790	26.450	26.450	26.387	15,890,028
2025-10-13	24.800	26.050	24.440	25.940	25.878	5,135,035
2025-10-10	27.500	27.670	25.750	25.880	25.819	8,434,700
2025-10-09	26.900	28.350	26.900	27.630	27.564	9,247,110
2025-09-30	27.000	27.560	26.640	26.810	26.746	5,673,224
2025-09-29	25.830	27.340	25.830	26.790	26.726	6,109,930
2025-09-26	26.450	26.500	25.750	25.900	25.839	5,393,404
2025-09-25	27.840	28.060	26.500	26.550	26.487	7,311,481
2025-09-24	26.780	27.590	26.420	27.160	27.096	6,697,975
2025-09-23	27.900	28.400	26.020	26.820	26.756	7,937,255
2025-09-22	28.230	28.560	27.270	27.670	27.604	7,945,327
2025-09-19	28.160	29.690	27.900	28.410	28.343	12,704,162
2025-09-18	27.300	29.200	26.830	27.960	27.894	15,292,387
2025-09-17	26.000	28.330	26.000	27.430	27.365	13,250,136
2025-09-16	26.040	26.240	25.700	26.050	25.988	4,468,299
2025-09-15	26.990	27.170	26.080	26.100	26.038	5,792,955
2025-09-12	26.500	27.230	26.010	26.570	26.507	7,576,363
2025-09-11	27.380	27.810	26.380	26.700	26.637	9,121,605
2025-09-10	26.350	26.630	25.900	26.340	26.277	5,283,341
2025-09-09	26.440	26.650	25.850	26.210	26.148	7,565,742
2025-09-08	26.300	26.470	25.680	26.030	25.968	6,110,906
2025-09-05	24.800	26.370	24.800	26.290	26.228	7,351,976
2025-09-04	25.750	26.320	24.220	24.840	24.781	6,959,641
2025-09-03	25.580	26.130	25.250	25.360	25.300	5,355,311
2025-09-02	26.680	27.080	25.290	25.780	25.719	9,762,591
2025-09-01	27.460	27.510	26.470	26.860	26.796	10,803,063
2025-08-29	27.170	28.870	26.900	27.700	27.634	17,657,609
2025-08-28	25.850	27.450	25.530	27.270	27.205	12,888,932
2025-08-27	26.610	27.060	25.700	25.770	25.709	9,009,136
2025-08-26	27.600	27.600	26.700	26.800	26.736	8,703,175
2025-08-25	26.850	28.470	26.390	27.710	27.644	13,706,418
2025-08-22	26.050	26.960	26.020	26.820	26.756	11,724,689
2025-08-21	27.030	27.580	25.980	26.310	26.248	14,239,971
2025-08-20	28.680	28.680	26.940	27.430	27.365	22,732,611
2025-08-19	30.750	31.000	28.800	29.360	29.290	22,690,180
2025-08-18	34.430	34.430	30.280	31.440	31.365	29,577,873
2025-08-15	28.550	32.990	28.550	32.700	32.622	37,880,273
2025-08-14	29.500	30.500	27.330	27.820	27.754	32,365,576
2025-08-13	22.330	26.590	22.250	26.490	26.427	19,659,085
2025-08-12	22.660	22.880	21.990	22.470	22.417	6,779,991
2025-08-11	21.300	23.750	21.050	22.880	22.826	11,095,026
2025-08-08	20.720	21.430	20.450	21.220	21.170	5,553,940
2025-08-07	20.510	20.840	20.460	20.720	20.671	3,889,685
2025-08-06	20.270	20.820	20.120	20.610	20.561	4,235,981
2025-08-05	19.850	20.200	19.820	20.130	20.082	2,647,675
2025-08-04	19.580	19.940	19.390	19.900	19.853	2,881,077
2025-08-01	19.910	19.950	19.560	19.640	19.593	2,837,056
2025-07-31	19.900	20.300	19.660	19.740	19.693	4,124,499
2025-07-30	20.650	20.860	19.830	19.960	19.913	5,148,137
2025-07-29	20.150	21.050	20.020	20.650	20.601	6,153,860
2025-07-28	19.580	20.480	19.580	20.220	20.172	4,615,747
2025-07-25	19.700	19.790	19.470	19.680	19.633	3,506,721

← NewerPage 5 of 21 · 1,218 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.