Nanjing ESTUN Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.110	15.170	14.960	15.110	15.110	15,512,218
2024-10-25	15.050	15.330	14.920	15.180	15.180	16,672,100
2024-10-24	14.920	15.200	14.900	14.980	14.980	16,173,397
2024-10-23	15.240	15.320	15.000	15.050	15.050	20,282,835
2024-10-22	14.900	15.360	14.650	15.240	15.240	29,054,408
2024-10-21	14.800	15.130	14.720	14.810	14.810	25,343,008
2024-10-18	13.850	14.940	13.850	14.600	14.600	25,861,184
2024-10-17	13.990	14.300	13.900	13.910	13.910	13,607,650
2024-10-16	13.780	14.220	13.720	13.970	13.970	13,270,900
2024-10-15	14.320	14.600	14.010	14.020	14.020	18,393,490
2024-10-14	13.950	14.410	13.590	14.390	14.390	21,163,519
2024-10-11	14.930	14.930	13.690	13.870	13.870	23,886,736
2024-10-10	15.260	15.580	14.750	14.760	14.760	26,648,079
2024-10-09	16.310	16.310	15.180	15.180	15.180	42,339,685
2024-10-08	17.040	17.040	15.580	16.870	16.870	49,162,370
2024-09-30	14.930	15.490	14.560	15.490	15.490	43,611,016
2024-09-27	13.400	14.180	13.350	14.080	14.080	27,057,568
2024-09-26	12.510	13.200	12.510	13.200	13.200	20,283,868
2024-09-25	12.610	12.960	12.540	12.540	12.540	17,487,800
2024-09-24	11.980	12.520	11.920	12.500	12.500	17,706,410
2024-09-23	12.030	12.080	11.870	11.890	11.890	5,174,837
2024-09-20	12.060	12.080	11.870	12.010	12.010	7,204,234
2024-09-19	11.700	12.230	11.620	12.060	12.060	11,899,783
2024-09-18	11.700	11.760	11.420	11.600	11.600	5,907,700
2024-09-13	11.980	11.980	11.680	11.700	11.700	6,395,100
2024-09-12	12.080	12.250	11.920	11.930	11.930	6,313,300
2024-09-11	11.960	12.120	11.870	12.050	12.050	6,381,067
2024-09-10	11.950	12.080	11.710	12.010	12.010	6,900,620
2024-09-09	11.920	12.040	11.780	11.900	11.900	6,145,329
2024-09-06	12.200	12.280	11.910	11.930	11.930	6,040,982
2024-09-05	12.100	12.340	12.070	12.210	12.210	7,972,247
2024-09-04	11.910	12.210	11.890	12.070	12.070	7,707,400
2024-09-03	11.810	12.180	11.760	12.030	12.030	9,583,954
2024-09-02	12.110	12.160	11.750	11.750	11.750	11,320,200
2024-08-30	12.100	12.410	11.860	12.140	12.140	22,120,391
2024-08-29	11.720	12.410	11.680	12.240	12.240	13,742,215
2024-08-28	11.620	11.950	11.550	11.790	11.790	8,227,202
2024-08-27	12.010	12.040	11.630	11.660	11.660	11,872,900
2024-08-26	12.270	12.430	12.070	12.120	12.120	8,232,700
2024-08-23	12.060	12.150	11.940	12.090	12.090	8,060,800
2024-08-22	12.440	12.550	12.050	12.080	12.080	12,763,892
2024-08-21	12.490	13.100	12.460	12.500	12.500	15,257,191
2024-08-20	12.810	12.830	12.400	12.460	12.460	9,872,304
2024-08-19	12.760	13.040	12.760	12.840	12.840	9,048,280
2024-08-16	12.860	13.050	12.810	12.820	12.820	9,279,343
2024-08-15	12.480	13.070	12.470	12.930	12.930	16,200,613
2024-08-14	12.680	12.730	12.450	12.540	12.540	6,010,856
2024-08-13	12.570	12.710	12.440	12.680	12.680	7,061,500
2024-08-12	12.770	12.810	12.520	12.620	12.620	6,725,100
2024-08-09	12.980	13.090	12.770	12.770	12.770	8,429,100
2024-08-08	12.890	12.980	12.580	12.870	12.870	10,419,344
2024-08-07	13.090	13.300	12.940	12.960	12.960	11,999,390
2024-08-06	13.090	13.250	12.770	13.000	13.000	11,744,200
2024-08-05	13.060	13.400	12.830	12.830	12.830	16,042,841
2024-08-02	13.350	13.580	13.140	13.180	13.180	16,496,252
2024-08-01	13.420	13.670	13.220	13.520	13.520	30,060,541
2024-07-31	12.290	13.280	12.280	13.270	13.270	29,797,425
2024-07-30	12.100	12.470	11.960	12.290	12.290	10,493,042
2024-07-29	12.350	12.380	12.130	12.170	12.170	8,126,350
2024-07-26	12.080	12.420	12.080	12.340	12.340	13,225,557

← NewerPage 9 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.