Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.460	36.460	34.370	34.370	34.370	82,280,383
2026-07-17	42.010	42.450	38.190	38.190	38.190	65,386,617
2026-07-16	38.760	43.600	38.760	42.430	42.430	118,780,859
2026-07-15	38.940	41.940	38.300	40.900	40.900	115,035,656
2026-07-14	37.000	39.500	36.000	38.400	38.400	98,962,867
2026-07-13	40.000	40.650	38.500	38.500	38.500	84,709,320
2026-07-10	40.340	43.980	40.300	42.780	42.780	150,968,234
2026-07-09	39.690	42.060	39.690	41.530	41.530	174,464,234
2026-07-08	45.610	46.300	44.100	44.100	44.100	26,079,400
2026-07-07	45.690	49.000	44.880	49.000	49.000	176,001,734
2026-07-06	45.110	48.300	45.110	46.030	46.030	193,255,078
2026-07-03	42.020	44.770	41.020	44.770	44.770	126,742,828
2026-07-02	42.810	42.810	39.050	40.700	40.700	175,609,391
2026-07-01	39.010	41.060	39.010	41.060	41.060	54,148,117
2026-06-30	34.630	37.330	33.480	37.330	37.330	68,629,992
2026-06-29	35.020	36.230	32.930	33.940	33.940	79,202,328
2026-06-26	35.800	36.880	34.580	34.670	34.670	96,745,172
2026-06-25	37.410	39.800	35.450	36.870	36.870	123,338,094
2026-06-24	37.200	38.990	36.620	37.620	37.620	108,308,539
2026-06-23	36.450	38.990	35.010	38.250	38.250	132,618,031
2026-06-22	36.600	38.050	35.580	37.190	37.190	137,410,484
2026-06-18	33.530	36.500	33.290	36.500	36.500	72,903,477
2026-06-17	33.680	34.280	32.800	33.180	33.180	78,346,211
2026-06-16	33.120	34.830	32.300	33.900	33.900	108,293,102
2026-06-15	32.790	33.390	31.870	33.230	33.230	89,138,086
2026-06-12	33.740	35.680	32.060	32.220	32.220	112,996,898
2026-06-11	35.000	35.640	32.900	33.350	33.350	116,570,703
2026-06-10	39.660	39.900	35.310	35.800	35.800	194,005,797
2026-06-09	36.010	37.530	35.200	37.530	37.530	75,885,352
2026-06-08	30.400	34.120	30.360	34.120	34.120	112,894,570
2026-06-05	29.470	32.000	28.110	31.020	31.020	96,022,289
2026-06-04	28.500	30.770	28.380	29.490	29.490	91,589,406
2026-06-03	26.980	29.660	26.540	29.040	29.040	107,389,398
2026-06-02	27.260	28.170	26.920	26.960	26.960	47,659,738
2026-06-01	27.550	27.880	26.750	26.770	26.770	54,028,000
2026-05-29	28.320	29.870	27.540	27.720	27.720	67,689,438
2026-05-28	28.200	28.710	27.320	28.320	28.320	84,470,602
2026-05-27	28.900	30.180	28.250	28.430	28.430	94,035,750
2026-05-26	28.610	30.450	28.460	30.030	30.030	119,798,398
2026-05-25	28.860	30.500	28.150	28.610	28.610	102,302,898
2026-05-22	28.350	29.330	27.500	29.070	29.070	121,689,797
2026-05-21	26.390	28.710	26.160	28.700	28.700	111,728,203
2026-05-20	26.600	26.790	26.000	26.100	26.100	49,277,594
2026-05-19	26.000	26.960	25.800	26.860	26.860	59,955,113
2026-05-18	25.430	26.560	25.150	26.070	26.070	74,275,969
2026-05-15	23.670	26.110	23.670	25.430	25.430	88,146,797
2026-05-14	24.180	24.450	23.720	23.740	23.740	28,630,301
2026-05-13	24.430	24.510	24.020	24.200	24.200	30,011,660
2026-05-12	24.190	24.740	24.030	24.570	24.570	35,252,219
2026-05-11	24.090	24.410	23.620	24.230	24.230	41,244,246
2026-05-08	23.250	24.510	23.120	24.080	24.080	44,953,898
2026-05-07	23.110	23.470	22.760	23.460	23.460	29,407,881
2026-05-06	22.310	23.300	22.280	22.830	22.830	37,996,594
2026-04-30	21.510	22.090	21.510	21.870	21.870	33,103,512
2026-04-29	20.340	20.840	20.270	20.800	20.800	10,143,700
2026-04-28	20.910	20.920	20.250	20.380	20.380	9,955,400
2026-04-27	20.600	21.170	20.540	20.950	20.950	9,602,646
2026-04-24	20.760	20.950	20.430	20.620	20.620	9,030,418
2026-04-23	21.250	21.350	20.800	20.870	20.870	10,093,550
2026-04-22	21.040	21.240	20.990	21.180	21.180	8,892,007

← NewerPage 2 of 5 · 243 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.