Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.600	14.780	14.000	14.700	14.639	14,968,520
2024-01-23	14.400	14.820	14.200	14.520	14.460	14,385,463
2024-01-22	15.160	15.310	14.210	14.380	14.321	17,050,956
2024-01-19	15.570	15.670	15.200	15.220	15.157	11,290,570
2024-01-18	15.450	15.660	15.070	15.570	15.506	16,783,272
2024-01-17	16.270	16.360	15.500	15.510	15.446	13,511,595
2024-01-16	16.450	16.530	16.070	16.280	16.213	8,815,788
2024-01-15	16.460	16.700	16.180	16.430	16.362	8,438,102
2024-01-12	16.830	17.000	16.600	16.620	16.551	8,459,300
2024-01-11	16.550	17.090	16.500	16.940	16.870	9,840,584
2024-01-10	16.600	16.930	16.310	16.560	16.492	9,047,028
2024-01-09	16.320	17.010	16.320	16.690	16.621	14,883,914
2024-01-08	16.900	16.900	16.290	16.300	16.233	12,800,902
2024-01-05	17.490	17.540	16.870	16.990	16.920	11,523,294
2024-01-04	17.790	17.810	17.230	17.390	17.318	12,219,873
2024-01-03	18.100	18.200	17.680	17.840	17.766	11,265,810
2024-01-02	18.590	18.650	18.200	18.220	18.145	10,134,188
2023-12-29	18.240	18.680	18.180	18.590	18.513	12,572,739
2023-12-28	17.590	18.350	17.430	18.270	18.195	20,682,068
2023-12-27	18.120	18.350	17.470	17.670	17.597	16,750,239
2023-12-26	17.840	17.840	17.210	17.270	17.199	8,753,572
2023-12-25	17.660	17.990	17.620	17.850	17.776	6,754,667
2023-12-22	17.900	17.990	17.580	17.660	17.587	8,509,914
2023-12-21	17.330	17.860	17.260	17.770	17.697	8,870,656
2023-12-20	17.900	18.070	17.450	17.450	17.378	8,513,272
2023-12-19	17.750	17.950	17.600	17.910	17.836	8,297,939
2023-12-18	18.170	18.230	17.810	17.840	17.766	7,447,560
2023-12-15	18.550	18.640	18.200	18.260	18.185	8,847,335
2023-12-14	18.700	18.900	18.400	18.510	18.434	13,516,359
2023-12-13	18.430	19.040	18.280	18.560	18.483	18,954,161
2023-12-12	18.480	18.570	18.330	18.430	18.354	7,300,670
2023-12-11	18.050	18.540	17.850	18.530	18.453	11,975,550
2023-12-08	18.140	18.430	18.060	18.230	18.155	10,353,952
2023-12-07	18.300	18.320	17.950	18.140	18.065	10,850,189
2023-12-06	18.360	18.480	18.260	18.320	18.244	9,939,567
2023-12-05	18.840	18.840	18.360	18.370	18.294	12,227,500
2023-12-04	19.140	19.170	18.900	18.900	18.822	9,448,947
2023-12-01	19.040	19.190	18.820	19.100	19.021	9,353,682
2023-11-30	19.360	19.610	18.950	19.170	19.091	11,566,713
2023-11-29	19.400	19.780	19.250	19.280	19.200	10,024,189
2023-11-28	19.480	19.690	19.260	19.470	19.390	10,020,052
2023-11-27	19.370	19.580	19.320	19.510	19.429	9,538,175
2023-11-24	19.860	19.880	19.310	19.350	19.270	11,037,171
2023-11-23	19.540	20.050	19.510	19.940	19.858	10,949,609
2023-11-22	20.290	20.410	19.640	19.640	19.559	16,402,726
2023-11-21	20.810	20.860	20.210	20.330	20.246	16,513,250
2023-11-20	20.380	20.900	20.260	20.820	20.734	20,364,288
2023-11-17	19.970	20.350	19.840	20.300	20.216	10,382,715
2023-11-16	20.250	20.430	20.020	20.030	19.947	9,697,170
2023-11-15	20.360	20.630	20.180	20.320	20.236	14,964,095
2023-11-14	20.030	20.280	19.950	20.160	20.077	10,267,741
2023-11-13	20.110	20.250	19.950	20.080	19.997	10,069,667
2023-11-10	20.000	20.240	19.880	20.030	19.947	9,159,100
2023-11-09	20.170	20.500	20.030	20.090	20.007	14,427,529
2023-11-08	20.240	20.350	19.900	20.170	20.087	13,971,261
2023-11-07	20.150	20.430	19.960	20.250	20.166	17,028,152
2023-11-06	19.500	20.330	19.390	20.280	20.196	32,279,230
2023-11-03	18.900	19.900	18.660	19.460	19.380	38,653,628
2023-11-02	18.390	18.890	18.160	18.160	18.085	11,610,382
2023-11-01	18.790	18.850	18.360	18.360	18.284	14,242,712

← NewerPage 12 of 21 · 1,212 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.