Nanjing ESTUN Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.990 | 18.120 | 17.610 | 17.940 | 17.866 | 26,392,026 |
| 2024-04-26 | 16.730 | 17.290 | 16.730 | 17.250 | 17.179 | 21,429,155 |
| 2024-04-25 | 16.950 | 17.000 | 16.640 | 16.720 | 16.651 | 14,914,568 |
| 2024-04-24 | 16.800 | 17.070 | 16.690 | 16.980 | 16.910 | 17,443,693 |
| 2024-04-23 | 16.540 | 17.100 | 16.410 | 16.790 | 16.721 | 18,675,631 |
| 2024-04-22 | 16.590 | 16.840 | 16.300 | 16.400 | 16.332 | 13,105,643 |
| 2024-04-19 | 16.900 | 16.990 | 16.630 | 16.740 | 16.671 | 14,358,203 |
| 2024-04-18 | 17.100 | 17.550 | 16.750 | 17.080 | 17.009 | 20,952,921 |
| 2024-04-17 | 16.180 | 17.270 | 16.170 | 17.220 | 17.149 | 21,407,969 |
| 2024-04-16 | 16.740 | 16.980 | 15.880 | 15.920 | 15.854 | 20,715,364 |
| 2024-04-15 | 17.220 | 17.430 | 16.680 | 16.970 | 16.900 | 16,662,116 |
| 2024-04-12 | 17.600 | 17.700 | 17.180 | 17.210 | 17.139 | 14,005,286 |
| 2024-04-11 | 17.650 | 18.040 | 17.430 | 17.620 | 17.547 | 15,107,591 |
| 2024-04-10 | 18.160 | 18.300 | 17.470 | 17.650 | 17.577 | 17,924,732 |
| 2024-04-09 | 17.660 | 18.180 | 17.660 | 17.900 | 17.826 | 14,625,156 |
| 2024-04-08 | 17.970 | 18.290 | 17.640 | 17.660 | 17.587 | 15,716,120 |
| 2024-04-03 | 18.730 | 18.890 | 18.120 | 18.150 | 18.075 | 25,349,336 |
| 2024-04-02 | 19.360 | 19.370 | 18.730 | 18.950 | 18.872 | 23,422,603 |
| 2024-04-01 | 19.250 | 19.450 | 18.950 | 19.400 | 19.320 | 29,806,053 |
| 2024-03-29 | 18.610 | 19.130 | 18.360 | 19.130 | 19.051 | 22,593,086 |
| 2024-03-28 | 17.150 | 18.880 | 17.150 | 18.700 | 18.623 | 42,048,642 |
| 2024-03-27 | 17.970 | 18.000 | 17.130 | 17.160 | 17.089 | 18,273,031 |
| 2024-03-26 | 17.980 | 18.150 | 17.480 | 17.940 | 17.866 | 24,579,937 |
| 2024-03-25 | 18.780 | 19.050 | 17.980 | 18.070 | 17.995 | 29,204,605 |
| 2024-03-22 | 19.210 | 19.300 | 18.750 | 18.890 | 18.812 | 27,066,687 |
| 2024-03-21 | 19.800 | 19.870 | 19.240 | 19.380 | 19.300 | 27,339,683 |
| 2024-03-20 | 19.820 | 20.060 | 19.500 | 19.820 | 19.738 | 27,441,028 |
| 2024-03-19 | 19.800 | 20.380 | 19.610 | 19.740 | 19.658 | 37,403,177 |
| 2024-03-18 | 19.500 | 20.180 | 19.110 | 20.050 | 19.967 | 47,877,363 |
| 2024-03-15 | 18.620 | 19.380 | 18.560 | 19.350 | 19.270 | 33,365,266 |
| 2024-03-14 | 19.190 | 19.580 | 18.560 | 18.810 | 18.732 | 33,476,032 |
| 2024-03-13 | 19.400 | 19.440 | 19.000 | 19.120 | 19.041 | 26,813,808 |
| 2024-03-12 | 18.900 | 19.500 | 18.750 | 19.380 | 19.300 | 35,837,844 |
| 2024-03-11 | 18.650 | 18.990 | 18.510 | 18.990 | 18.912 | 25,226,626 |
| 2024-03-08 | 18.260 | 19.100 | 18.110 | 19.010 | 18.931 | 34,560,841 |
| 2024-03-07 | 19.260 | 19.780 | 18.390 | 18.400 | 18.324 | 51,141,595 |
| 2024-03-06 | 18.100 | 18.900 | 18.100 | 18.670 | 18.593 | 37,977,192 |
| 2024-03-05 | 18.700 | 18.970 | 18.210 | 18.260 | 18.185 | 39,636,704 |
| 2024-03-04 | 18.480 | 19.300 | 17.760 | 19.030 | 18.951 | 56,422,039 |
| 2024-03-01 | 17.420 | 18.360 | 17.340 | 18.300 | 18.224 | 50,917,775 |
| 2024-02-29 | 16.250 | 17.440 | 16.130 | 17.420 | 17.348 | 40,746,040 |
| 2024-02-28 | 17.780 | 17.780 | 16.230 | 16.310 | 16.243 | 52,777,870 |
| 2024-02-27 | 17.000 | 17.790 | 16.680 | 17.780 | 17.707 | 58,842,479 |
| 2024-02-26 | 16.720 | 17.280 | 16.230 | 17.280 | 17.209 | 62,657,394 |
| 2024-02-23 | 15.270 | 15.770 | 15.050 | 15.710 | 15.645 | 24,809,175 |
| 2024-02-22 | 14.640 | 15.200 | 14.580 | 15.200 | 15.137 | 22,159,689 |
| 2024-02-21 | 14.410 | 15.190 | 14.300 | 14.640 | 14.580 | 26,490,080 |
| 2024-02-20 | 14.350 | 14.620 | 14.160 | 14.580 | 14.520 | 16,803,698 |
| 2024-02-19 | 14.680 | 14.750 | 14.130 | 14.540 | 14.480 | 28,685,585 |
| 2024-02-08 | 14.160 | 14.660 | 13.780 | 14.500 | 14.440 | 36,520,592 |
| 2024-02-07 | 12.740 | 13.930 | 12.740 | 13.930 | 13.872 | 43,289,722 |
| 2024-02-06 | 11.480 | 12.740 | 11.320 | 12.660 | 12.608 | 29,427,939 |
| 2024-02-05 | 12.430 | 12.640 | 11.370 | 11.580 | 11.532 | 31,208,323 |
| 2024-02-02 | 13.190 | 13.350 | 12.080 | 12.630 | 12.578 | 18,195,486 |
| 2024-02-01 | 13.030 | 13.400 | 12.800 | 13.050 | 12.996 | 15,425,274 |
| 2024-01-31 | 13.640 | 13.790 | 12.990 | 13.070 | 13.016 | 19,737,794 |
| 2024-01-30 | 14.140 | 14.500 | 13.750 | 13.750 | 13.693 | 12,598,500 |
| 2024-01-29 | 14.790 | 14.880 | 14.150 | 14.180 | 14.121 | 13,000,064 |
| 2024-01-26 | 14.990 | 15.070 | 14.680 | 14.720 | 14.659 | 12,116,723 |
| 2024-01-25 | 14.660 | 15.100 | 14.510 | 15.050 | 14.988 | 16,545,942 |
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.