Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.310	26.770	25.150	26.300	26.300	61,181,471
2026-10-19	23.920	25.700	23.560	25.380	25.380	35,377,205
2026-10-16	24.540	24.950	24.090	24.240	24.240	21,281,553
2026-10-15	24.290	24.700	23.980	24.090	24.090	21,367,020
2026-10-14	25.770	26.030	25.100	25.220	25.220	15,531,522
2026-10-13	25.530	26.130	24.900	25.880	25.880	24,489,775
2026-10-12	27.040	27.050	26.000	26.010	26.010	18,679,992
2026-10-09	26.800	27.180	25.850	27.040	27.040	29,525,271
2026-10-08	28.130	28.140	26.720	26.860	26.860	27,419,924
2026-09-30	28.390	28.950	27.950	28.220	28.220	22,333,432
2026-09-29	28.410	28.690	27.930	28.160	28.160	18,402,008
2026-09-28	29.320	29.890	28.300	28.450	28.450	29,855,508
2026-09-24	29.500	30.260	29.350	29.350	29.350	38,852,574
2026-09-23	29.680	29.770	29.450	29.470	29.470	17,604,225
2026-09-22	30.000	30.150	29.560	29.680	29.680	25,128,855
2026-09-21	29.970	30.120	29.600	29.780	29.780	28,990,504
2026-09-18	29.810	29.970	29.200	29.790	29.790	34,210,484
2026-09-17	28.880	29.750	28.800	29.570	29.570	34,592,711
2026-09-16	28.530	29.390	28.380	29.170	29.170	22,004,336
2026-09-15	28.960	29.070	28.560	28.630	28.630	15,545,029
2026-09-14	28.630	29.220	28.330	28.960	28.960	16,647,109
2026-09-11	29.150	29.150	28.200	28.890	28.890	28,140,045
2026-09-10	29.700	29.740	29.250	29.500	29.500	22,229,869
2026-09-09	30.220	30.470	29.700	30.060	30.060	24,288,252
2026-09-08	30.640	31.390	30.100	30.230	30.230	28,271,975
2026-09-07	29.890	31.010	29.640	30.580	30.580	32,378,355
2026-09-04	31.380	31.680	29.650	29.880	29.880	36,230,871
2026-09-03	30.810	31.400	30.490	30.810	30.810	29,439,213
2026-09-02	30.470	30.880	30.140	30.410	30.410	26,262,691
2026-09-01	31.670	32.020	30.900	31.010	31.010	33,940,758
2026-08-31	30.990	31.780	30.760	31.660	31.660	31,025,129
2026-08-28	31.860	32.340	31.450	31.490	31.490	37,410,711
2026-08-27	31.130	31.930	31.070	31.810	31.810	37,963,484
2026-08-26	31.730	31.830	30.910	31.250	31.250	38,531,773
2026-08-25	31.060	32.250	30.570	31.680	31.680	48,207,371
2026-08-24	32.950	32.950	30.250	30.820	30.820	64,450,633
2026-08-21	32.880	33.970	32.270	33.570	33.570	53,398,977
2026-08-20	35.000	35.680	32.470	32.770	32.770	83,401,586
2026-08-19	38.000	38.000	36.040	36.040	36.040	66,652,406
2026-08-18	36.400	40.040	35.880	40.040	40.040	121,514,156
2026-08-17	34.800	36.400	34.450	36.400	36.400	66,345,289
2026-08-14	34.650	34.920	33.840	34.750	34.750	51,935,562
2026-08-13	34.710	36.070	34.330	34.670	34.670	72,279,992
2026-08-12	35.610	35.650	34.640	34.710	34.710	77,219,234
2026-08-11	34.380	36.620	33.900	36.120	36.120	97,039,914
2026-08-10	35.500	35.830	33.960	34.630	34.630	59,574,930
2026-08-07	35.000	35.490	33.980	35.130	35.130	81,596,531
2026-08-06	33.560	35.500	33.560	34.810	34.810	88,251,422
2026-08-05	32.500	34.900	32.300	34.270	34.270	99,164,031
2026-08-04	30.860	32.390	30.030	32.300	32.300	87,553,344
2026-08-03	29.760	31.830	29.500	30.750	30.750	82,144,742
2026-07-31	29.000	30.630	28.600	29.740	29.740	96,365,922
2026-07-30	30.500	30.790	27.950	27.950	27.950	84,871,039
2026-07-29	30.770	33.240	30.150	31.060	31.060	88,547,922
2026-07-28	31.470	32.200	30.180	30.340	30.340	56,636,984
2026-07-27	30.170	31.550	29.190	31.550	31.550	57,040,055
2026-07-24	29.800	31.550	29.300	30.040	30.040	63,950,508
2026-07-23	32.900	32.900	31.030	31.310	31.310	89,991,023
2026-07-22	32.480	34.800	32.380	32.990	32.990	96,210,000
2026-07-21	32.180	35.330	30.930	33.430	33.430	124,992,883

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0600 CNY
2023-07-06	0.0300 CNY
2022-06-23	0.0300 CNY
2021-09-30	0.0450 CNY
2019-06-03	0.0720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.