Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.400	23.400	22.830	23.280	23.280	12,571,749
2025-10-22	23.260	23.750	23.030	23.370	23.370	13,718,536
2025-10-21	23.500	23.590	23.160	23.480	23.480	14,362,286
2025-10-20	22.940	23.910	22.860	23.360	23.360	31,983,281
2025-10-17	23.660	23.730	22.500	22.520	22.520	25,117,611
2025-10-16	24.300	24.380	23.510	23.650	23.650	25,654,095
2025-10-15	23.990	24.960	23.450	24.650	24.650	30,702,531
2025-10-14	25.260	25.780	23.780	23.870	23.870	39,774,635
2025-10-13	23.900	24.930	23.510	24.810	24.810	33,829,862
2025-10-10	26.280	26.670	25.310	25.420	25.420	36,337,680
2025-10-09	25.620	26.800	24.920	26.330	26.330	42,245,250
2025-09-30	25.880	25.900	25.410	25.600	25.600	25,543,738
2025-09-29	24.750	25.780	24.550	25.760	25.760	35,326,284
2025-09-26	25.500	25.690	24.700	24.790	24.790	27,876,305
2025-09-25	25.580	26.400	25.580	25.680	25.680	37,833,836
2025-09-24	24.550	25.700	24.360	25.570	25.570	33,845,989
2025-09-23	25.200	25.650	24.190	24.750	24.750	34,054,899
2025-09-22	25.120	25.550	25.010	25.270	25.270	26,436,735
2025-09-19	26.010	26.010	25.000	25.240	25.240	44,243,383
2025-09-18	26.430	27.200	25.600	26.010	26.010	70,917,269
2025-09-17	26.250	27.080	26.000	26.390	26.390	61,563,024
2025-09-16	25.010	26.240	24.830	25.990	25.990	58,076,613
2025-09-15	25.290	25.560	25.010	25.030	25.030	33,657,607
2025-09-12	25.520	26.020	25.110	25.300	25.300	50,468,976
2025-09-11	24.200	25.400	24.080	25.400	25.400	55,673,887
2025-09-10	24.770	24.960	24.300	24.350	24.350	29,365,275
2025-09-09	24.690	25.000	24.460	24.770	24.770	40,006,546
2025-09-08	23.560	25.180	23.560	24.880	24.880	58,089,157
2025-09-05	22.520	23.580	22.500	23.550	23.550	34,132,087
2025-09-04	23.700	24.250	22.100	22.510	22.510	42,051,863
2025-09-03	24.460	24.680	23.500	23.760	23.760	39,640,792
2025-09-02	23.700	24.980	22.750	24.430	24.430	72,074,533
2025-09-01	23.950	24.290	23.430	23.630	23.630	30,845,541
2025-08-29	24.340	24.380	23.680	23.920	23.920	33,577,658
2025-08-28	23.950	24.240	23.290	24.240	24.240	43,569,978
2025-08-27	24.460	25.100	24.020	24.030	24.030	58,911,146
2025-08-26	24.610	24.640	24.330	24.360	24.360	26,643,612
2025-08-25	24.030	24.980	24.030	24.770	24.770	48,976,840
2025-08-22	23.880	24.180	23.800	24.150	24.150	29,769,735
2025-08-21	24.350	24.430	23.770	23.880	23.880	30,756,716
2025-08-20	24.540	24.540	23.900	24.340	24.340	36,921,310
2025-08-19	24.360	25.100	23.900	24.540	24.540	58,611,369
2025-08-18	24.250	24.540	23.770	24.400	24.400	66,843,916
2025-08-15	23.550	24.240	23.500	24.150	24.150	58,179,220
2025-08-14	23.200	24.240	22.560	23.820	23.820	73,969,056
2025-08-13	23.060	23.290	22.970	23.170	23.170	30,259,262
2025-08-12	23.610	23.650	23.010	23.140	23.140	36,326,262
2025-08-11	23.500	23.880	23.350	23.610	23.610	37,248,393
2025-08-08	23.540	23.850	23.250	23.320	23.320	37,959,707
2025-08-07	24.240	24.290	23.380	23.650	23.650	57,666,628
2025-08-06	23.550	24.380	22.910	24.210	24.210	83,046,328
2025-08-05	21.830	23.500	21.830	23.240	23.240	74,806,371
2025-08-04	21.020	21.780	21.020	21.720	21.720	34,922,668
2025-08-01	21.020	21.290	20.790	21.030	21.030	15,541,993
2025-07-31	21.150	21.480	20.900	21.000	21.000	19,164,030
2025-07-30	21.470	21.470	21.000	21.130	21.130	17,849,100
2025-07-29	21.560	21.560	21.200	21.480	21.480	17,077,198
2025-07-28	21.970	22.050	21.430	21.520	21.520	26,856,918
2025-07-25	21.550	21.930	21.400	21.720	21.720	28,755,271
2025-07-24	21.100	21.670	21.100	21.440	21.440	24,298,500

← NewerPage 5 of 21 · 1,217 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.