Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.130	18.590	17.900	18.160	18.014	2,589,811
2024-10-29	18.780	19.180	18.290	18.320	18.173	3,193,461
2024-10-28	18.810	18.980	18.440	18.770	18.619	3,464,901
2024-10-25	17.880	19.150	17.880	18.800	18.649	4,518,218
2024-10-24	18.150	18.410	17.940	18.100	17.955	3,375,534
2024-10-23	18.610	18.720	18.160	18.300	18.153	4,766,697
2024-10-22	20.130	20.130	18.300	18.450	18.302	8,840,827
2024-10-21	20.200	21.290	19.490	19.810	19.651	11,952,108
2024-10-18	17.700	20.180	17.600	19.400	19.244	10,393,854
2024-10-17	17.370	18.640	16.930	17.870	17.727	7,201,050
2024-10-16	16.380	18.420	16.280	17.190	17.052	4,406,158
2024-10-15	17.000	17.220	16.500	16.550	16.417	2,307,867
2024-10-14	16.800	17.100	16.300	17.060	16.923	2,822,742
2024-10-11	17.790	18.000	16.300	16.610	16.477	3,357,690
2024-10-10	18.100	18.800	17.590	17.700	17.558	4,376,767
2024-10-09	20.100	20.100	17.880	17.880	17.737	6,372,351
2024-10-08	21.670	21.670	18.970	20.550	20.385	8,332,873
2024-09-30	16.400	18.060	16.110	18.060	17.915	7,275,989
2024-09-27	14.750	16.030	14.750	15.720	15.594	3,038,708
2024-09-26	13.970	14.580	13.900	14.580	14.463	2,545,586
2024-09-25	13.850	14.380	13.680	14.010	13.898	3,470,221
2024-09-24	13.310	13.770	13.050	13.770	13.660	2,219,939
2024-09-23	13.190	13.420	13.020	13.130	13.025	1,256,822
2024-09-20	13.710	13.820	13.140	13.220	13.114	1,716,354
2024-09-19	13.470	13.920	13.300	13.590	13.481	1,971,081
2024-09-18	13.350	13.600	13.210	13.460	13.352	1,671,037
2024-09-13	14.000	14.100	13.350	13.350	13.243	1,936,636
2024-09-12	14.110	14.330	13.900	13.950	13.838	1,972,238
2024-09-11	13.850	14.330	13.850	14.090	13.977	2,400,182
2024-09-10	14.060	14.110	13.600	14.000	13.888	2,097,769
2024-09-09	14.050	14.350	13.860	13.980	13.868	2,232,858
2024-09-06	14.340	14.520	14.060	14.060	13.947	1,992,501
2024-09-05	14.690	14.780	14.310	14.470	14.354	2,972,539
2024-09-04	14.680	15.100	14.480	14.680	14.562	3,997,518
2024-09-03	14.780	14.960	14.320	14.680	14.562	4,402,508
2024-09-02	14.820	15.240	14.380	14.410	14.294	6,237,433
2024-08-30	13.280	15.160	13.280	15.160	15.038	6,509,452
2024-08-29	12.210	12.670	12.160	12.630	12.529	1,357,360
2024-08-28	12.140	12.470	12.030	12.320	12.221	912,338
2024-08-27	12.650	12.650	12.210	12.250	12.152	1,027,757
2024-08-26	12.290	12.850	12.160	12.630	12.529	1,550,481
2024-08-23	12.250	12.310	12.000	12.140	12.043	941,723
2024-08-22	12.520	12.610	12.220	12.220	12.122	887,643
2024-08-21	12.500	12.720	12.370	12.490	12.390	1,199,777
2024-08-20	12.860	13.040	12.460	12.490	12.390	1,267,212
2024-08-19	12.930	13.070	12.730	12.810	12.707	1,068,430
2024-08-16	13.050	13.220	12.870	12.930	12.826	1,125,564
2024-08-15	12.870	13.210	12.740	12.990	12.886	1,338,053
2024-08-14	12.950	13.220	12.870	12.900	12.797	1,010,631
2024-08-13	12.700	13.090	12.630	13.050	12.945	1,497,102
2024-08-12	12.980	13.020	12.610	12.690	12.588	1,205,164
2024-08-09	13.310	13.500	12.980	12.980	12.876	1,741,362
2024-08-08	13.370	13.370	12.920	13.140	13.035	1,461,678
2024-08-07	13.360	13.530	13.260	13.320	13.213	1,175,157
2024-08-06	13.340	13.650	13.300	13.450	13.342	1,397,172
2024-08-05	13.820	13.990	13.100	13.180	13.074	1,652,628
2024-08-02	14.210	14.330	13.820	13.870	13.759	1,422,165
2024-08-01	14.220	14.460	14.020	14.290	14.175	1,954,055
2024-07-31	13.320	14.220	13.190	14.150	14.036	1,611,506
2024-07-30	13.270	13.460	13.110	13.400	13.293	928,818

← NewerPage 9 of 21 · 1,219 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.