Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.430	26.520	21.880	26.440	26.440	14,565,615
2026-07-20	26.910	27.280	23.420	24.270	24.270	14,062,036
2026-07-17	30.050	30.070	26.230	26.440	26.440	12,127,584
2026-07-16	32.020	32.720	29.280	29.550	29.550	13,553,541
2026-07-15	38.710	39.120	33.060	33.400	33.400	18,139,094
2026-07-14	37.820	40.000	37.090	38.370	38.370	13,810,343
2026-07-13	40.880	42.530	37.780	37.820	37.820	14,905,879
2026-07-10	44.130	46.000	41.500	41.500	41.500	19,738,300
2026-07-09	37.910	43.800	36.370	43.150	43.150	19,400,666
2026-07-08	42.390	42.690	36.580	37.990	37.990	17,941,267
2026-07-07	41.500	43.700	40.600	42.700	42.700	16,541,237
2026-07-06	38.880	43.300	38.580	42.000	42.000	23,420,379
2026-07-03	41.100	42.210	38.880	38.880	38.880	13,582,181
2026-07-02	39.270	42.940	38.880	41.100	41.100	17,460,716
2026-07-01	42.350	43.770	40.620	41.000	41.000	18,315,177
2026-06-30	38.560	41.410	37.200	41.350	41.350	19,415,320
2026-06-29	39.670	42.440	36.260	38.340	38.340	21,329,108
2026-06-26	40.840	41.880	38.680	38.900	38.900	18,411,241
2026-06-25	41.000	42.800	39.090	41.990	41.990	20,833,173
2026-06-24	40.990	41.510	38.700	39.720	39.720	19,789,275
2026-06-23	46.000	46.000	40.680	41.160	41.160	24,858,742
2026-06-22	46.400	48.250	43.770	46.200	46.200	25,941,834
2026-06-18	42.030	46.450	41.780	44.900	44.900	21,581,180
2026-06-17	40.020	44.410	39.890	42.670	42.670	20,694,842
2026-06-16	40.990	42.110	39.300	40.750	40.750	17,068,193
2026-06-15	39.800	42.080	37.250	42.080	41.980	18,142,844
2026-06-12	41.560	43.980	39.050	39.200	39.107	25,738,565
2026-06-11	38.430	40.880	37.900	40.420	40.324	20,155,755
2026-06-10	38.320	40.580	37.840	38.860	38.768	13,713,060
2026-06-09	35.500	39.690	35.500	39.220	39.127	14,940,670
2026-06-08	34.310	37.080	33.830	35.080	34.997	10,179,101
2026-06-05	36.560	37.590	34.260	36.250	36.164	12,034,300
2026-06-04	36.600	38.150	35.880	37.550	37.461	10,253,935
2026-06-03	38.500	38.600	36.300	37.050	36.962	11,704,613
2026-06-02	35.080	38.760	35.000	38.370	38.279	13,545,994
2026-06-01	35.600	37.680	35.600	35.800	35.715	9,891,168
2026-05-29	39.020	40.000	36.130	36.530	36.443	13,848,647
2026-05-28	35.020	38.980	34.490	38.180	38.089	14,581,230
2026-05-27	36.670	37.730	34.900	35.250	35.166	6,754,520
2026-05-26	36.450	36.700	34.380	35.950	35.865	7,581,250
2026-05-25	36.280	37.460	35.410	36.210	36.124	7,186,068
2026-05-22	35.020	36.380	34.510	36.180	36.094	7,413,677
2026-05-21	37.100	38.130	34.300	34.300	34.219	11,067,152
2026-05-20	36.300	37.140	36.020	37.070	36.982	7,891,339
2026-05-19	37.390	38.000	36.060	37.250	37.162	8,949,883
2026-05-18	36.550	38.400	35.970	38.260	38.169	12,032,099
2026-05-15	36.610	38.500	36.260	36.600	36.513	11,150,418
2026-05-14	36.990	38.250	36.480	36.600	36.513	12,654,659
2026-05-13	33.650	37.190	33.320	36.530	36.443	16,660,641
2026-05-12	33.500	34.640	32.900	34.020	33.939	8,456,581
2026-05-11	32.480	33.450	32.060	33.420	33.341	6,949,286
2026-05-08	32.750	33.170	32.200	32.300	32.223	6,467,691
2026-05-07	31.600	33.050	31.440	32.850	32.772	8,019,313
2026-05-06	30.160	31.880	30.160	31.600	31.525	10,431,076
2026-04-30	30.350	31.080	29.710	29.900	29.829	8,591,033
2026-04-29	28.370	29.280	28.200	29.150	29.081	3,751,297
2026-04-28	29.100	29.250	28.300	28.590	28.522	3,464,302
2026-04-27	28.670	29.630	28.670	29.400	29.330	3,397,214
2026-04-24	28.300	29.460	28.300	28.880	28.811	4,294,966
2026-04-23	29.730	29.730	28.280	28.460	28.392	4,097,417

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-16	0.1000 CNY
2024-06-07	0.1000 CNY
2023-05-31	0.2000 CNY
2022-05-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.