Anhui Estone Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18.990 | 19.750 | 18.960 | 19.660 | 19.613 | 5,791,559 |
| 2025-07-23 | 19.250 | 19.260 | 18.910 | 18.950 | 18.905 | 3,384,411 |
| 2025-07-22 | 19.240 | 19.480 | 19.140 | 19.280 | 19.234 | 3,962,628 |
| 2025-07-21 | 19.000 | 19.380 | 18.950 | 19.230 | 19.184 | 4,503,654 |
| 2025-07-18 | 19.070 | 19.280 | 18.770 | 19.000 | 18.955 | 3,180,427 |
| 2025-07-17 | 18.780 | 19.140 | 18.600 | 19.000 | 18.955 | 3,748,209 |
| 2025-07-16 | 18.740 | 19.020 | 18.610 | 18.750 | 18.705 | 2,605,349 |
| 2025-07-15 | 18.710 | 19.360 | 18.580 | 18.760 | 18.715 | 4,705,845 |
| 2025-07-14 | 18.660 | 18.860 | 18.530 | 18.700 | 18.656 | 2,397,473 |
| 2025-07-11 | 18.640 | 18.850 | 18.350 | 18.630 | 18.586 | 3,744,376 |
| 2025-07-10 | 18.850 | 19.320 | 18.590 | 18.610 | 18.566 | 3,971,553 |
| 2025-07-09 | 19.140 | 19.300 | 18.710 | 18.840 | 18.795 | 3,435,761 |
| 2025-07-08 | 18.930 | 19.450 | 18.670 | 19.160 | 19.115 | 5,596,611 |
| 2025-07-07 | 18.300 | 19.080 | 18.300 | 18.830 | 18.785 | 4,145,134 |
| 2025-07-04 | 19.070 | 19.070 | 18.310 | 18.380 | 18.336 | 4,152,353 |
| 2025-07-03 | 18.460 | 19.070 | 18.360 | 18.860 | 18.815 | 3,968,004 |
| 2025-07-02 | 19.190 | 19.200 | 18.400 | 18.640 | 18.596 | 4,485,913 |
| 2025-07-01 | 19.140 | 19.680 | 18.880 | 19.190 | 19.144 | 5,853,808 |
| 2025-06-30 | 19.230 | 19.250 | 18.830 | 18.940 | 18.895 | 4,556,894 |
| 2025-06-27 | 19.000 | 19.660 | 18.720 | 19.050 | 19.005 | 5,719,642 |
| 2025-06-26 | 18.920 | 19.870 | 18.820 | 18.890 | 18.845 | 7,294,869 |
| 2025-06-25 | 18.910 | 19.080 | 18.650 | 18.840 | 18.795 | 5,837,692 |
| 2025-06-24 | 18.160 | 19.100 | 18.110 | 19.100 | 19.055 | 8,322,177 |
| 2025-06-23 | 17.670 | 18.030 | 17.410 | 18.000 | 17.957 | 3,270,039 |
| 2025-06-20 | 17.680 | 18.540 | 17.510 | 17.630 | 17.588 | 5,418,355 |
| 2025-06-19 | 17.840 | 18.270 | 17.470 | 17.540 | 17.498 | 2,633,810 |
| 2025-06-18 | 17.920 | 17.950 | 17.550 | 17.760 | 17.718 | 1,758,960 |
| 2025-06-17 | 18.070 | 18.290 | 17.760 | 17.920 | 17.877 | 2,421,380 |
| 2025-06-16 | 17.780 | 18.500 | 17.450 | 18.160 | 18.117 | 3,669,143 |
| 2025-06-13 | 17.800 | 18.230 | 17.500 | 17.660 | 17.518 | 3,480,333 |
| 2025-06-12 | 17.990 | 17.990 | 17.610 | 17.800 | 17.657 | 2,590,301 |
| 2025-06-11 | 17.480 | 18.300 | 17.480 | 18.030 | 17.885 | 5,052,999 |
| 2025-06-10 | 17.570 | 17.910 | 17.330 | 17.500 | 17.360 | 3,487,606 |
| 2025-06-09 | 17.330 | 17.630 | 17.290 | 17.580 | 17.439 | 2,051,544 |
| 2025-06-06 | 17.200 | 17.550 | 17.200 | 17.320 | 17.181 | 2,235,594 |
| 2025-06-05 | 17.110 | 17.300 | 16.990 | 17.220 | 17.082 | 1,547,922 |
| 2025-06-04 | 16.740 | 17.280 | 16.700 | 17.100 | 16.963 | 1,904,048 |
| 2025-06-03 | 16.600 | 17.040 | 16.600 | 16.730 | 16.596 | 1,151,904 |
| 2025-05-30 | 17.080 | 17.120 | 16.660 | 16.720 | 16.586 | 1,547,614 |
| 2025-05-29 | 17.080 | 17.320 | 17.080 | 17.170 | 17.032 | 1,650,736 |
| 2025-05-28 | 16.940 | 17.280 | 16.880 | 17.140 | 17.002 | 2,275,520 |
| 2025-05-27 | 16.720 | 17.040 | 16.470 | 17.030 | 16.893 | 1,813,976 |
| 2025-05-26 | 16.500 | 16.800 | 16.500 | 16.700 | 16.566 | 945,872 |
| 2025-05-23 | 16.610 | 16.850 | 16.510 | 16.540 | 16.407 | 1,392,775 |
| 2025-05-22 | 17.080 | 17.170 | 16.600 | 16.650 | 16.516 | 1,799,494 |
| 2025-05-21 | 17.000 | 17.260 | 16.840 | 17.040 | 16.903 | 2,149,280 |
| 2025-05-20 | 17.050 | 17.050 | 16.800 | 16.990 | 16.854 | 1,585,836 |
| 2025-05-19 | 16.610 | 17.050 | 16.450 | 17.000 | 16.864 | 1,611,602 |
| 2025-05-16 | 16.560 | 16.820 | 16.520 | 16.660 | 16.526 | 1,114,252 |
| 2025-05-15 | 17.000 | 17.000 | 16.570 | 16.570 | 16.437 | 1,207,029 |
| 2025-05-14 | 16.900 | 17.060 | 16.720 | 16.910 | 16.774 | 1,626,218 |
| 2025-05-13 | 17.260 | 17.450 | 16.880 | 16.930 | 16.794 | 1,928,375 |
| 2025-05-12 | 16.990 | 17.250 | 16.900 | 17.150 | 17.012 | 2,921,881 |
| 2025-05-09 | 16.990 | 17.120 | 16.530 | 16.540 | 16.407 | 1,961,616 |
| 2025-05-08 | 16.870 | 17.080 | 16.770 | 16.960 | 16.824 | 1,340,658 |
| 2025-05-07 | 16.970 | 17.150 | 16.630 | 16.810 | 16.675 | 1,567,570 |
| 2025-05-06 | 16.440 | 16.750 | 16.240 | 16.740 | 16.606 | 1,566,624 |
| 2025-04-30 | 16.170 | 16.400 | 16.080 | 16.260 | 16.130 | 1,595,391 |
| 2025-04-29 | 15.820 | 16.240 | 15.690 | 16.220 | 16.090 | 1,371,998 |
| 2025-04-28 | 15.900 | 16.150 | 15.730 | 15.970 | 15.842 | 1,794,117 |
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.