Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.040	21.240	20.990	21.180	21.180	8,892,007
2026-04-21	21.350	21.410	20.970	21.180	21.180	10,996,060
2026-04-20	21.370	21.580	21.250	21.430	21.430	12,388,210
2026-04-17	21.000	21.420	20.810	21.370	21.370	15,047,500
2026-04-16	20.810	21.020	20.810	20.970	20.970	9,751,731
2026-04-15	21.120	21.160	20.690	20.720	20.720	9,815,756
2026-04-14	20.770	20.930	20.690	20.910	20.910	10,413,460
2026-04-13	20.350	20.750	20.280	20.630	20.630	10,709,690
2026-04-10	20.280	20.720	20.230	20.470	20.470	12,289,170
2026-04-09	20.270	20.280	20.010	20.040	20.040	9,312,956
2026-04-08	19.910	20.500	19.880	20.500	20.500	16,737,840
2026-04-07	19.540	19.600	19.210	19.410	19.410	6,968,008
2026-04-03	19.840	19.980	19.480	19.490	19.490	7,145,494
2026-04-02	20.190	20.210	19.700	19.780	19.780	9,290,532
2026-04-01	20.310	20.360	20.110	20.250	20.250	8,225,676
2026-03-31	20.190	20.430	20.000	20.030	20.030	9,710,006
2026-03-30	19.880	20.250	19.780	20.130	20.130	7,859,464
2026-03-27	19.780	20.280	19.700	20.130	20.130	8,597,272
2026-03-26	20.300	20.480	19.980	20.090	20.090	10,202,320
2026-03-25	20.010	20.330	20.010	20.280	20.280	11,233,370
2026-03-24	20.150	20.200	19.460	20.010	20.010	12,269,080
2026-03-23	20.200	20.660	19.620	19.780	19.780	16,875,961
2026-03-20	20.990	21.200	20.410	20.420	20.420	11,746,600
2026-03-19	21.400	21.440	20.910	21.000	21.000	12,070,340
2026-03-18	21.820	21.970	21.450	21.710	21.710	10,012,030
2026-03-17	22.050	22.240	21.800	21.820	21.820	14,548,290
2026-03-16	21.730	21.940	21.500	21.940	21.940	13,603,680
2026-03-13	21.750	21.960	21.360	21.940	21.940	18,264,850
2026-03-12	22.330	22.390	21.870	22.010	22.010	12,015,150
2026-03-11	22.370	22.750	22.350	22.350	22.350	15,030,610
2026-03-10	22.100	22.410	22.080	22.340	22.340	14,981,630
2026-03-09	21.900	22.000	21.250	21.880	21.880	19,221,789
2026-03-06	21.860	22.400	21.760	22.230	22.230	12,955,800
2026-03-05	22.260	22.300	21.820	21.990	21.990	15,198,100
2026-03-04	21.550	21.900	21.400	21.550	21.550	15,643,660
2026-03-03	22.890	23.130	21.720	21.740	21.740	22,427,320
2026-03-02	23.280	23.350	22.730	22.780	22.780	23,933,641
2026-02-27	23.990	23.990	23.680	23.750	23.750	15,532,140
2026-02-26	24.180	24.180	23.860	23.990	23.990	15,804,050
2026-02-25	24.300	24.460	23.970	24.220	24.220	20,072,199
2026-02-24	25.300	25.300	24.210	24.280	24.280	31,544,910
2026-02-13	24.260	24.580	24.100	24.380	24.380	17,349,770
2026-02-12	24.250	24.400	24.160	24.370	24.370	11,363,250
2026-02-11	24.340	24.500	24.110	24.250	24.250	10,304,150
2026-02-10	24.080	24.550	23.920	24.380	24.380	18,551,320
2026-02-09	24.080	24.160	23.770	24.010	24.010	11,942,360
2026-02-06	23.190	24.070	23.070	23.760	23.760	15,350,800
2026-02-05	23.810	23.880	23.370	23.410	23.410	11,840,160
2026-02-04	23.810	23.950	23.540	23.950	23.950	13,189,830
2026-02-03	23.710	23.980	23.460	23.980	23.980	15,496,460
2026-02-02	23.580	24.230	23.380	23.580	23.580	22,392,320
2026-01-30	23.720	23.900	22.920	23.580	23.580	21,167,609
2026-01-29	24.250	24.440	23.740	23.850	23.850	19,099,939
2026-01-28	25.000	25.090	24.220	24.360	24.360	23,890,391
2026-01-27	25.190	25.290	24.500	25.150	25.150	24,468,381
2026-01-26	25.870	26.470	25.200	25.370	25.370	31,898,039
2026-01-23	25.710	25.990	25.440	25.730	25.730	27,861,840
2026-01-22	25.580	25.960	25.270	25.470	25.470	29,156,551
2026-01-21	25.000	25.350	24.880	25.130	25.130	18,901,211
2026-01-20	25.310	25.860	24.880	25.180	25.180	23,317,561

← NewerPage 3 of 5 · 244 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.