Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.400	19.400	18.750	18.860	18.860	20,784,020
2025-04-23	18.730	19.530	18.730	19.250	19.250	30,753,020
2025-04-22	18.920	18.920	18.520	18.580	18.580	12,621,407
2025-04-21	18.280	18.950	18.060	18.920	18.920	18,623,148
2025-04-18	18.300	18.440	18.060	18.340	18.340	10,627,400
2025-04-17	18.300	18.660	18.200	18.310	18.310	12,959,900
2025-04-16	18.670	18.840	18.180	18.480	18.480	15,635,714
2025-04-15	18.850	19.100	18.580	18.820	18.820	16,701,200
2025-04-14	19.050	19.260	18.810	18.910	18.910	21,949,009
2025-04-11	18.010	18.990	18.000	18.660	18.660	29,365,164
2025-04-10	18.450	18.900	18.270	18.330	18.330	35,253,970
2025-04-09	16.800	18.170	15.800	17.990	17.990	46,746,394
2025-04-08	18.220	18.550	16.920	17.320	17.320	55,499,562
2025-04-07	19.170	19.540	18.800	18.800	18.800	17,171,790
2025-04-03	21.000	21.540	20.840	20.890	20.890	17,267,700
2025-04-02	20.900	21.460	20.900	21.320	21.320	16,257,120
2025-04-01	21.500	21.600	21.000	21.010	21.010	18,764,680
2025-03-31	21.900	22.030	20.900	21.400	21.400	33,368,434
2025-03-28	22.280	22.720	22.050	22.250	22.250	19,015,762
2025-03-27	22.110	22.710	21.780	22.250	22.250	24,861,671
2025-03-26	21.880	22.790	21.880	22.240	22.240	23,243,530
2025-03-25	22.410	22.870	21.900	22.050	22.050	25,240,624
2025-03-24	23.110	23.240	21.820	22.500	22.500	42,476,667
2025-03-21	24.250	24.330	23.110	23.160	23.160	47,233,953
2025-03-20	23.700	25.250	23.300	24.460	24.460	66,483,770
2025-03-19	23.800	24.170	23.400	23.860	23.860	32,773,772
2025-03-18	23.800	24.060	23.520	23.920	23.920	38,024,501
2025-03-17	23.500	23.850	23.110	23.620	23.620	34,464,114
2025-03-14	22.770	23.890	22.530	23.560	23.560	45,597,196
2025-03-13	24.110	24.110	22.540	22.840	22.840	58,304,738
2025-03-12	24.650	24.890	24.000	24.190	24.190	41,322,162
2025-03-11	24.580	25.120	24.000	24.560	24.560	52,925,577
2025-03-10	24.980	25.550	24.590	25.130	25.130	55,224,062
2025-03-07	24.730	25.480	24.500	24.810	24.810	52,761,752
2025-03-06	24.670	25.510	24.390	25.050	25.050	64,256,602
2025-03-05	23.660	24.700	23.560	24.470	24.470	60,062,599
2025-03-04	22.710	23.860	22.710	23.620	23.620	55,640,719
2025-03-03	23.680	24.450	22.780	23.020	23.020	85,075,022
2025-02-28	27.000	27.000	24.730	24.730	24.730	95,625,059
2025-02-27	25.610	28.000	24.970	27.480	27.480	118,319,309
2025-02-26	24.320	26.790	24.030	25.600	25.600	104,787,896
2025-02-25	23.800	25.020	23.610	24.440	24.440	76,641,900
2025-02-24	23.640	25.320	23.160	24.980	24.980	104,110,748
2025-02-21	23.410	24.300	23.030	23.540	23.540	96,651,973
2025-02-20	22.310	24.480	22.120	23.400	23.400	117,887,262
2025-02-19	20.970	22.570	20.930	22.300	22.300	104,857,838
2025-02-18	21.250	21.440	20.690	20.930	20.930	72,155,843
2025-02-17	20.160	21.200	20.150	21.200	21.200	79,644,486
2025-02-14	19.880	21.210	19.720	20.150	20.150	52,943,554
2025-02-13	20.880	20.930	19.920	19.940	19.940	52,275,500
2025-02-12	20.320	21.040	20.090	20.830	20.830	61,786,157
2025-02-11	20.470	20.720	20.180	20.520	20.520	48,906,381
2025-02-10	20.730	21.040	20.280	20.450	20.450	48,976,891
2025-02-07	20.290	20.790	20.090	20.570	20.570	73,554,761
2025-02-06	19.010	20.440	18.910	20.290	20.290	61,772,115
2025-02-05	18.500	19.350	18.400	19.100	19.100	61,858,964
2025-01-27	19.090	19.330	18.150	18.150	18.150	62,139,463
2025-01-24	19.520	20.410	19.400	20.170	20.170	47,707,380
2025-01-23	19.800	20.380	19.500	19.730	19.730	51,765,482
2025-01-22	19.670	19.870	19.410	19.530	19.530	30,386,917

← NewerPage 7 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.