Anhui Estone Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.080 | 19.640 | 18.920 | 19.250 | 19.096 | 3,350,774 |
| 2025-01-21 | 20.030 | 20.090 | 18.710 | 19.200 | 19.046 | 5,085,134 |
| 2025-01-20 | 19.690 | 20.600 | 19.640 | 19.930 | 19.770 | 4,552,964 |
| 2025-01-17 | 19.500 | 20.000 | 19.120 | 19.540 | 19.383 | 2,903,107 |
| 2025-01-16 | 19.650 | 20.100 | 19.260 | 19.560 | 19.403 | 3,750,497 |
| 2025-01-15 | 20.030 | 20.060 | 19.270 | 19.440 | 19.284 | 2,788,476 |
| 2025-01-14 | 19.350 | 20.250 | 19.170 | 20.080 | 19.919 | 3,312,443 |
| 2025-01-13 | 19.200 | 19.490 | 18.650 | 19.100 | 18.947 | 2,957,220 |
| 2025-01-10 | 19.640 | 20.390 | 19.520 | 19.660 | 19.502 | 4,447,633 |
| 2025-01-09 | 18.920 | 20.550 | 18.920 | 19.640 | 19.482 | 3,613,881 |
| 2025-01-08 | 19.400 | 19.450 | 18.520 | 19.180 | 19.026 | 2,714,818 |
| 2025-01-07 | 18.120 | 19.680 | 18.010 | 19.450 | 19.294 | 4,167,327 |
| 2025-01-06 | 18.350 | 18.680 | 17.800 | 18.100 | 17.955 | 2,448,939 |
| 2025-01-03 | 18.900 | 19.390 | 18.350 | 18.410 | 18.262 | 3,503,605 |
| 2025-01-02 | 18.800 | 19.500 | 18.340 | 18.910 | 18.758 | 5,119,221 |
| 2024-12-31 | 20.000 | 20.100 | 18.880 | 18.900 | 18.748 | 6,502,905 |
| 2024-12-30 | 22.350 | 22.570 | 20.000 | 20.050 | 19.889 | 8,479,137 |
| 2024-12-27 | 22.450 | 23.420 | 22.080 | 22.460 | 22.280 | 5,228,906 |
| 2024-12-26 | 21.900 | 23.050 | 21.900 | 22.800 | 22.617 | 4,343,075 |
| 2024-12-25 | 22.840 | 23.000 | 21.590 | 21.920 | 21.744 | 3,964,834 |
| 2024-12-24 | 22.390 | 23.100 | 22.200 | 22.940 | 22.756 | 3,749,143 |
| 2024-12-23 | 23.500 | 23.550 | 22.400 | 22.600 | 22.419 | 6,660,112 |
| 2024-12-20 | 21.800 | 24.970 | 21.800 | 23.500 | 23.311 | 11,850,235 |
| 2024-12-19 | 21.490 | 21.980 | 21.100 | 21.740 | 21.566 | 3,788,660 |
| 2024-12-18 | 21.770 | 22.120 | 20.870 | 21.880 | 21.704 | 5,591,078 |
| 2024-12-17 | 23.280 | 23.900 | 21.820 | 21.960 | 21.784 | 8,830,831 |
| 2024-12-16 | 22.410 | 23.210 | 22.190 | 22.600 | 22.419 | 5,004,974 |
| 2024-12-13 | 23.000 | 23.000 | 22.320 | 22.430 | 22.250 | 4,868,875 |
| 2024-12-12 | 24.100 | 24.100 | 22.770 | 23.020 | 22.835 | 7,394,292 |
| 2024-12-11 | 23.990 | 24.420 | 23.510 | 23.960 | 23.768 | 6,591,376 |
| 2024-12-10 | 26.400 | 26.600 | 24.140 | 24.270 | 24.075 | 13,302,460 |
| 2024-12-09 | 27.000 | 27.700 | 25.000 | 25.400 | 25.196 | 10,724,206 |
| 2024-12-06 | 25.280 | 25.920 | 24.250 | 25.400 | 25.196 | 10,131,947 |
| 2024-12-05 | 23.280 | 27.490 | 23.000 | 26.000 | 25.791 | 19,709,249 |
| 2024-12-04 | 20.820 | 24.980 | 20.450 | 23.690 | 23.500 | 19,847,810 |
| 2024-12-03 | 21.390 | 21.800 | 20.600 | 20.820 | 20.653 | 4,411,901 |
| 2024-12-02 | 21.430 | 21.730 | 20.860 | 21.210 | 21.040 | 5,550,498 |
| 2024-11-29 | 20.770 | 21.800 | 20.570 | 21.090 | 20.921 | 6,168,536 |
| 2024-11-28 | 21.000 | 21.180 | 20.570 | 20.570 | 20.405 | 5,203,685 |
| 2024-11-27 | 19.680 | 21.500 | 19.630 | 21.260 | 21.089 | 8,998,799 |
| 2024-11-26 | 19.830 | 20.600 | 19.200 | 19.680 | 19.522 | 6,258,104 |
| 2024-11-25 | 19.280 | 20.710 | 19.230 | 19.980 | 19.820 | 6,576,772 |
| 2024-11-22 | 19.650 | 19.890 | 18.580 | 18.700 | 18.550 | 3,533,562 |
| 2024-11-21 | 19.700 | 20.120 | 19.500 | 19.750 | 19.592 | 3,089,143 |
| 2024-11-20 | 19.300 | 19.920 | 19.090 | 19.720 | 19.562 | 2,987,086 |
| 2024-11-19 | 18.570 | 19.320 | 18.220 | 19.320 | 19.165 | 3,146,779 |
| 2024-11-18 | 19.490 | 19.490 | 18.270 | 18.400 | 18.252 | 3,867,716 |
| 2024-11-15 | 19.960 | 20.440 | 19.040 | 19.100 | 18.947 | 4,072,941 |
| 2024-11-14 | 21.000 | 21.320 | 20.010 | 20.100 | 19.939 | 4,304,203 |
| 2024-11-13 | 21.320 | 21.700 | 20.500 | 21.150 | 20.980 | 4,849,627 |
| 2024-11-12 | 23.000 | 23.230 | 21.290 | 21.480 | 21.308 | 8,788,279 |
| 2024-11-11 | 20.800 | 22.670 | 20.570 | 22.580 | 22.399 | 10,752,111 |
| 2024-11-08 | 19.060 | 21.350 | 19.060 | 20.320 | 20.157 | 9,210,550 |
| 2024-11-07 | 18.440 | 18.900 | 18.370 | 18.860 | 18.709 | 2,947,537 |
| 2024-11-06 | 18.700 | 19.080 | 18.380 | 18.560 | 18.411 | 3,965,902 |
| 2024-11-05 | 17.880 | 18.670 | 17.470 | 18.670 | 18.520 | 4,534,618 |
| 2024-11-04 | 17.200 | 17.680 | 16.900 | 17.670 | 17.528 | 2,613,548 |
| 2024-11-01 | 17.830 | 18.200 | 17.180 | 17.180 | 17.042 | 4,078,628 |
| 2024-10-31 | 18.140 | 18.300 | 17.520 | 18.070 | 17.925 | 4,022,265 |
| 2024-10-30 | 18.130 | 18.590 | 17.900 | 18.160 | 18.014 | 2,589,811 |
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.