Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.490	25.700	25.170	25.310	25.310	23,568,770
2026-01-16	25.010	25.750	24.970	25.490	25.490	36,667,001
2026-01-15	24.900	25.150	24.470	24.750	24.750	23,104,818
2026-01-14	25.230	25.860	24.680	24.940	24.940	40,212,425
2026-01-13	25.880	26.080	24.900	25.090	25.090	44,888,996
2026-01-12	24.490	26.150	24.420	25.670	25.670	58,045,294
2026-01-09	23.900	24.530	23.880	24.250	24.250	31,082,893
2026-01-08	23.960	24.350	23.810	24.070	24.070	29,013,823
2026-01-07	23.730	23.990	23.540	23.820	23.820	24,645,364
2026-01-06	23.700	23.900	23.470	23.730	23.730	23,928,290
2026-01-05	23.650	23.710	23.360	23.680	23.680	24,730,215
2025-12-31	23.740	23.950	23.410	23.700	23.700	31,204,422
2025-12-30	22.610	23.800	22.600	23.660	23.660	40,869,305
2025-12-29	22.740	22.950	22.550	22.840	22.840	21,996,783
2025-12-26	22.550	22.760	22.260	22.580	22.580	19,188,385
2025-12-25	21.770	22.580	21.710	22.510	22.510	23,096,039
2025-12-24	21.500	21.740	21.430	21.670	21.670	7,547,623
2025-12-23	21.700	21.700	21.450	21.540	21.540	8,315,040
2025-12-22	21.550	21.840	21.400	21.700	21.700	14,196,499
2025-12-19	21.010	21.330	21.010	21.180	21.180	9,510,592
2025-12-18	21.010	21.240	20.940	20.950	20.950	8,049,649
2025-12-17	20.910	21.230	20.690	21.180	21.180	10,176,274
2025-12-16	21.400	21.410	20.850	20.910	20.910	12,054,129
2025-12-15	21.850	21.860	21.400	21.410	21.410	12,638,129
2025-12-12	21.970	22.080	21.700	22.000	22.000	13,934,242
2025-12-11	22.480	22.540	21.950	21.980	21.980	12,453,800
2025-12-10	22.420	22.630	22.220	22.480	22.480	11,618,223
2025-12-09	22.610	22.770	22.340	22.360	22.360	12,499,165
2025-12-08	22.650	22.760	22.450	22.730	22.730	16,955,113
2025-12-05	22.530	22.560	22.150	22.550	22.550	14,353,131
2025-12-04	22.340	22.650	22.030	22.440	22.440	22,173,865
2025-12-03	22.020	22.190	21.720	21.880	21.880	8,079,081
2025-12-02	22.400	22.400	21.950	22.010	22.010	10,763,709
2025-12-01	21.910	22.430	21.910	22.430	22.430	16,065,613
2025-11-28	21.600	21.970	21.590	21.930	21.930	8,560,073
2025-11-27	21.990	22.150	21.730	21.760	21.760	10,156,254
2025-11-26	21.860	22.050	21.650	21.930	21.930	10,437,295
2025-11-25	22.180	22.200	21.860	21.860	21.860	14,072,463
2025-11-24	21.750	22.100	21.380	22.010	22.010	14,563,190
2025-11-21	21.680	22.170	21.150	21.870	21.870	19,769,700
2025-11-20	22.260	22.360	21.820	21.850	21.850	9,229,060
2025-11-19	22.360	22.430	21.890	22.120	22.120	10,769,909
2025-11-18	22.400	22.530	22.230	22.290	22.290	10,755,000
2025-11-17	22.310	22.570	22.230	22.440	22.440	9,406,491
2025-11-14	22.550	22.700	22.300	22.420	22.420	12,081,030
2025-11-13	22.620	22.880	22.510	22.790	22.790	13,348,372
2025-11-12	23.300	23.450	22.600	22.750	22.750	17,411,772
2025-11-11	23.500	23.830	22.950	23.020	23.020	14,983,891
2025-11-10	23.610	23.780	23.180	23.250	23.250	15,876,901
2025-11-07	24.170	24.200	23.590	23.610	23.610	14,684,155
2025-11-06	23.820	24.450	23.680	24.150	24.150	16,487,221
2025-11-05	23.580	23.940	23.300	23.750	23.750	15,425,875
2025-11-04	24.670	24.680	23.800	24.010	24.010	20,994,073
2025-11-03	25.190	25.340	24.380	24.770	24.770	26,513,074
2025-10-31	24.700	25.790	24.620	25.160	25.160	41,146,121
2025-10-30	24.510	25.280	24.320	24.400	24.400	29,475,978
2025-10-29	24.050	24.380	23.980	24.290	24.290	15,386,031
2025-10-28	24.170	24.420	23.820	24.020	24.020	18,240,534
2025-10-27	24.310	24.590	23.960	24.160	24.160	20,362,228
2025-10-24	23.520	24.280	23.460	24.100	24.100	26,068,911

← NewerPage 4 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.