Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.730	29.730	28.280	28.460	28.392	4,097,417
2026-04-22	28.880	29.600	28.880	29.350	29.280	3,306,933
2026-04-21	29.400	29.410	28.530	29.200	29.131	3,672,448
2026-04-20	29.470	29.860	28.920	29.120	29.051	4,969,411
2026-04-17	29.300	29.800	29.100	29.600	29.530	4,094,446
2026-04-16	29.990	30.040	29.320	29.650	29.580	4,696,572
2026-04-15	30.040	31.300	29.720	29.730	29.659	9,668,904
2026-04-14	28.960	30.590	28.660	29.430	29.360	10,913,085
2026-04-13	26.940	27.730	26.940	27.640	27.574	3,228,922
2026-04-10	27.190	27.850	27.170	27.280	27.215	3,060,494
2026-04-09	27.290	27.410	26.900	26.950	26.886	2,221,982
2026-04-08	26.750	27.530	26.500	27.420	27.355	3,803,234
2026-04-07	25.250	26.380	25.250	26.020	25.958	2,297,262
2026-04-03	25.730	25.950	25.190	25.570	25.509	1,788,856
2026-04-02	26.490	26.510	25.540	25.770	25.709	2,239,477
2026-04-01	26.500	26.760	26.190	26.490	26.427	2,410,227
2026-03-31	26.480	26.800	25.710	25.710	25.649	2,930,451
2026-03-30	26.580	26.760	26.040	26.630	26.567	2,458,349
2026-03-27	26.350	27.240	26.260	26.900	26.836	3,161,003
2026-03-26	27.080	27.610	26.530	26.650	26.587	3,595,696
2026-03-25	27.000	27.390	26.710	27.320	27.255	4,240,570
2026-03-24	26.520	27.080	24.910	26.980	26.916	5,944,231
2026-03-23	26.740	27.090	25.700	26.010	25.948	5,969,154
2026-03-20	28.450	28.750	26.810	26.920	26.856	6,793,393
2026-03-19	28.490	28.960	28.000	28.130	28.063	5,871,517
2026-03-18	29.190	29.290	28.300	29.250	29.181	6,139,963
2026-03-17	32.790	32.870	29.060	29.060	28.991	11,687,560
2026-03-16	31.500	32.600	30.700	32.590	32.513	6,701,178
2026-03-13	32.470	32.800	31.720	31.900	31.824	6,720,137
2026-03-12	32.710	34.500	32.600	32.840	32.762	8,909,653
2026-03-11	32.050	34.510	31.780	33.250	33.171	14,611,161
2026-03-10	30.100	32.600	29.900	31.950	31.874	11,009,455
2026-03-09	28.700	29.860	28.390	29.340	29.270	6,214,899
2026-03-06	29.330	30.200	28.800	29.780	29.709	4,125,933
2026-03-05	29.850	30.210	28.700	29.330	29.260	4,810,151
2026-03-04	29.290	30.110	29.200	29.330	29.260	4,114,320
2026-03-03	30.940	31.660	29.850	29.880	29.809	6,780,651
2026-03-02	30.770	31.640	30.260	30.850	30.777	4,720,548
2026-02-27	31.510	31.680	30.780	31.680	31.605	4,061,126
2026-02-26	31.780	31.780	31.000	31.510	31.435	4,392,005
2026-02-25	30.200	31.670	30.110	31.400	31.325	6,347,315
2026-02-24	29.600	31.000	29.010	30.100	30.029	5,971,480
2026-02-13	29.750	30.180	29.430	29.500	29.430	2,226,612
2026-02-12	29.860	30.200	29.350	29.920	29.849	2,692,498
2026-02-11	29.810	30.370	29.660	29.680	29.610	2,404,920
2026-02-10	30.810	30.900	29.880	29.940	29.869	2,790,163
2026-02-09	30.250	31.020	29.720	30.470	30.398	5,191,973
2026-02-06	29.850	30.170	29.390	29.840	29.769	3,362,377
2026-02-05	30.950	30.960	29.590	29.860	29.789	4,845,331
2026-02-04	29.950	32.200	29.860	31.270	31.196	8,085,942
2026-02-03	28.930	29.990	28.840	29.950	29.879	3,903,694
2026-02-02	29.660	29.850	28.500	28.650	28.582	4,079,068
2026-01-30	29.680	30.990	29.350	29.850	29.779	4,804,725
2026-01-29	31.000	31.990	30.050	30.520	30.448	7,125,072
2026-01-28	30.440	31.300	29.600	30.980	30.906	6,288,043
2026-01-27	30.220	30.600	28.200	30.550	30.477	9,122,881
2026-01-26	32.400	32.690	30.210	30.510	30.438	8,390,120
2026-01-23	32.060	32.390	31.650	32.300	32.223	5,937,198
2026-01-22	32.400	33.130	31.300	31.780	31.705	6,169,291
2026-01-21	31.100	32.740	30.940	32.040	31.964	7,256,290

← NewerPage 3 of 5 · 244 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.