Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.120	21.170	20.840	20.910	20.910	18,979,972
2025-07-22	21.220	21.360	21.000	21.140	21.140	27,923,178
2025-07-21	21.500	21.790	21.160	21.370	21.370	34,739,180
2025-07-18	21.120	21.200	20.880	21.140	21.140	23,759,413
2025-07-17	20.500	21.130	20.400	21.030	21.030	29,500,794
2025-07-16	20.590	20.800	20.370	20.560	20.560	23,623,010
2025-07-15	20.450	20.690	20.300	20.580	20.580	25,793,448
2025-07-14	20.280	20.550	20.150	20.390	20.390	24,252,806
2025-07-11	19.700	20.290	19.650	20.180	20.180	21,377,147
2025-07-10	19.650	19.830	19.600	19.700	19.700	9,699,214
2025-07-09	19.970	20.220	19.730	19.770	19.770	14,741,194
2025-07-08	19.370	19.900	19.350	19.860	19.860	13,781,809
2025-07-07	19.610	19.670	19.330	19.370	19.370	9,576,303
2025-07-04	19.890	19.900	19.500	19.670	19.670	11,648,402
2025-07-03	19.800	20.050	19.710	19.920	19.920	9,863,801
2025-07-02	20.150	20.220	19.740	19.890	19.890	13,770,879
2025-07-01	20.240	20.250	20.000	20.160	20.160	13,151,016
2025-06-30	20.160	20.330	20.080	20.240	20.240	14,829,566
2025-06-27	20.080	20.250	19.950	20.060	20.060	14,336,999
2025-06-26	20.320	20.480	20.030	20.050	20.050	21,626,750
2025-06-25	20.060	20.350	19.940	20.350	20.350	27,101,985
2025-06-24	19.050	19.990	19.050	19.990	19.990	28,280,535
2025-06-23	18.550	19.040	18.350	19.010	19.010	11,120,074
2025-06-20	19.260	19.390	18.760	18.820	18.820	16,702,746
2025-06-19	19.370	19.730	19.210	19.290	19.290	16,308,861
2025-06-18	19.380	19.490	19.230	19.450	19.450	9,257,688
2025-06-17	19.500	19.790	19.350	19.460	19.460	11,465,725
2025-06-16	19.250	19.540	19.240	19.470	19.470	11,155,604
2025-06-13	20.110	20.110	19.440	19.460	19.460	20,181,072
2025-06-12	20.090	20.590	19.910	20.180	20.180	21,452,624
2025-06-11	20.500	20.530	20.250	20.310	20.310	24,122,600
2025-06-10	20.300	20.830	19.740	20.640	20.640	39,388,631
2025-06-09	19.790	20.360	19.710	20.040	20.040	24,312,964
2025-06-06	19.730	19.750	19.340	19.440	19.440	11,777,233
2025-06-05	19.700	19.780	19.380	19.730	19.730	17,658,350
2025-06-04	19.210	19.460	19.210	19.380	19.380	10,511,121
2025-06-03	19.020	19.330	18.980	19.210	19.210	9,220,700
2025-05-30	19.600	19.600	19.050	19.220	19.220	13,183,320
2025-05-29	19.290	19.700	19.290	19.630	19.630	14,130,909
2025-05-28	19.440	19.660	19.240	19.270	19.270	10,936,651
2025-05-27	19.830	19.870	19.370	19.450	19.450	12,927,371
2025-05-26	19.860	19.990	19.700	19.900	19.900	12,934,080
2025-05-23	20.290	20.290	19.790	19.860	19.860	17,139,200
2025-05-22	20.250	20.490	20.000	20.060	20.060	14,418,238
2025-05-21	20.360	20.490	20.140	20.310	20.310	13,734,989
2025-05-20	20.690	20.780	20.270	20.490	20.490	17,848,751
2025-05-19	20.600	20.700	20.100	20.690	20.690	20,376,300
2025-05-16	20.670	21.040	20.500	20.610	20.610	21,229,635
2025-05-15	21.110	21.110	20.520	20.750	20.750	17,775,800
2025-05-14	21.150	21.310	20.870	21.110	21.110	23,362,516
2025-05-13	22.000	22.050	21.140	21.170	21.170	31,690,216
2025-05-12	21.030	21.630	20.960	21.600	21.600	38,689,700
2025-05-09	20.940	20.950	20.210	20.710	20.710	24,408,385
2025-05-08	20.850	21.130	20.730	20.940	20.940	23,305,158
2025-05-07	21.210	21.290	20.530	20.850	20.850	34,926,051
2025-05-06	20.520	20.930	20.250	20.920	20.920	36,222,905
2025-04-30	19.390	20.130	19.210	20.000	20.000	30,679,227
2025-04-29	18.730	19.350	18.680	19.170	19.170	25,893,821
2025-04-28	18.840	18.950	18.480	18.490	18.490	12,506,810
2025-04-25	18.930	19.080	18.730	18.850	18.850	14,441,466

← NewerPage 6 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.