Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.680	20.080	19.500	19.930	19.930	47,767,799
2025-01-20	19.930	20.150	19.380	19.400	19.400	35,488,937
2025-01-17	19.320	20.150	19.250	19.580	19.580	45,142,435
2025-01-16	19.690	19.850	19.280	19.470	19.470	38,930,018
2025-01-15	19.610	19.830	19.330	19.470	19.470	48,836,280
2025-01-14	18.520	19.790	18.520	19.790	19.790	74,234,552
2025-01-13	17.270	19.360	17.150	18.780	18.780	76,637,916
2025-01-10	17.580	18.410	17.460	17.600	17.600	41,240,846
2025-01-09	17.160	17.850	17.160	17.660	17.660	33,706,560
2025-01-08	17.030	17.720	16.290	17.430	17.430	37,567,671
2025-01-07	16.690	17.050	16.600	17.030	17.030	19,394,477
2025-01-06	16.760	17.080	16.420	16.620	16.620	20,690,404
2025-01-03	18.000	18.140	16.680	16.750	16.750	38,575,262
2025-01-02	18.280	19.000	17.800	18.110	18.110	35,976,968
2024-12-31	19.160	19.360	18.500	18.500	18.500	27,258,291
2024-12-30	19.240	19.700	18.880	19.120	19.120	26,102,461
2024-12-27	20.000	20.090	19.310	19.340	19.340	41,111,551
2024-12-26	19.990	20.350	19.510	20.210	20.210	52,205,707
2024-12-25	19.020	19.900	18.710	19.900	19.900	54,553,898
2024-12-24	18.800	19.190	18.550	18.950	18.950	26,281,461
2024-12-23	19.260	19.370	18.450	18.570	18.570	32,264,175
2024-12-20	19.180	19.790	19.040	19.370	19.370	41,324,426
2024-12-19	18.570	19.390	18.500	19.310	19.310	43,283,529
2024-12-18	18.820	19.000	18.530	18.790	18.790	28,357,102
2024-12-17	19.190	19.400	18.620	18.670	18.670	33,331,659
2024-12-16	19.500	19.890	19.160	19.310	19.310	32,624,390
2024-12-13	19.900	20.290	19.620	19.620	19.620	44,374,239
2024-12-12	20.300	20.730	19.900	20.170	20.170	52,215,973
2024-12-11	21.100	21.100	20.000	20.600	20.600	73,506,075
2024-12-10	21.030	22.380	20.470	21.380	21.380	100,920,583
2024-12-09	20.260	21.000	19.950	20.380	20.380	83,061,635
2024-12-06	19.720	21.300	19.010	20.290	20.290	95,243,201
2024-12-05	19.630	20.600	19.520	19.780	19.780	82,175,540
2024-12-04	18.800	20.660	18.730	19.820	19.820	94,877,567
2024-12-03	19.290	19.540	18.910	19.020	19.020	68,196,050
2024-12-02	18.660	19.900	18.600	19.300	19.300	104,221,086
2024-11-29	16.480	18.230	16.450	18.230	18.230	52,517,558
2024-11-28	16.990	16.990	16.530	16.570	16.570	19,968,970
2024-11-27	16.510	17.000	16.150	16.990	16.990	27,830,643
2024-11-26	17.170	17.250	16.650	16.690	16.690	29,599,263
2024-11-25	17.180	17.530	16.790	17.300	17.300	30,522,319
2024-11-22	17.840	18.110	17.230	17.300	17.300	40,020,500
2024-11-21	17.990	18.280	17.580	17.840	17.840	41,960,059
2024-11-20	17.450	18.470	17.350	18.180	18.180	76,260,768
2024-11-19	16.280	17.500	16.280	17.450	17.450	45,615,245
2024-11-18	17.090	17.340	16.160	16.280	16.280	34,462,669
2024-11-15	17.100	17.510	16.920	17.220	17.220	40,617,887
2024-11-14	17.750	17.910	17.020	17.060	17.060	26,341,796
2024-11-13	17.800	17.860	17.020	17.750	17.750	37,618,559
2024-11-12	18.300	18.590	17.700	17.890	17.890	48,127,599
2024-11-11	17.550	18.520	17.520	18.140	18.140	59,902,332
2024-11-08	17.330	18.290	17.200	17.480	17.480	65,761,201
2024-11-07	17.000	17.340	16.700	17.000	17.000	53,880,342
2024-11-06	17.320	18.000	16.950	17.350	17.350	99,925,436
2024-11-05	17.030	17.500	16.500	17.240	17.240	111,760,198
2024-11-04	14.860	16.130	14.850	16.130	16.130	29,690,328
2024-11-01	15.260	15.260	14.570	14.660	14.660	21,458,500
2024-10-31	14.860	15.170	14.650	15.160	15.160	24,471,657
2024-10-30	14.730	15.200	14.710	14.940	14.940	17,315,090
2024-10-29	15.250	15.410	14.850	14.880	14.880	22,085,681

← NewerPage 8 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.