Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.900	33.140	30.940	31.340	31.266	8,482,631
2026-01-19	33.330	33.950	32.630	33.150	33.071	8,377,912
2026-01-16	32.100	34.090	31.780	33.160	33.081	10,772,250
2026-01-15	30.800	31.900	30.700	31.880	31.804	6,494,377
2026-01-14	32.000	32.880	30.800	31.300	31.226	10,857,107
2026-01-13	31.930	32.470	31.350	32.060	31.984	8,159,629
2026-01-12	30.990	32.240	30.510	32.220	32.143	10,295,767
2026-01-09	32.000	32.590	30.850	31.320	31.246	8,021,395
2026-01-08	30.910	31.650	30.600	31.090	31.016	5,308,478
2026-01-07	31.550	32.000	30.660	31.000	30.926	7,370,150
2026-01-06	30.010	31.300	30.000	30.850	30.777	6,855,906
2026-01-05	29.380	30.140	29.210	29.980	29.909	5,288,318
2025-12-31	29.930	30.380	28.840	28.980	28.911	5,422,410
2025-12-30	30.370	30.560	29.710	29.880	29.809	4,678,026
2025-12-29	30.600	31.030	30.030	30.370	30.298	4,488,869
2025-12-26	31.500	31.890	30.590	30.750	30.677	7,517,529
2025-12-25	31.200	31.780	30.780	31.240	31.166	5,466,012
2025-12-24	30.760	31.570	30.270	31.390	31.315	5,871,533
2025-12-23	30.750	31.000	30.060	30.760	30.687	5,313,770
2025-12-22	29.100	31.440	28.750	30.660	30.587	8,900,940
2025-12-19	29.500	29.910	28.500	28.590	28.522	5,063,490
2025-12-18	29.550	30.140	29.300	29.420	29.350	3,489,069
2025-12-17	28.940	30.280	28.700	30.040	29.969	5,918,048
2025-12-16	30.230	30.260	28.530	28.940	28.871	7,338,133
2025-12-15	31.520	32.350	30.410	30.500	30.428	7,528,838
2025-12-12	31.470	32.500	30.780	32.170	32.094	9,350,105
2025-12-11	32.500	33.350	31.270	31.290	31.216	8,581,640
2025-12-10	32.660	32.770	31.650	32.520	32.443	6,152,927
2025-12-09	33.070	33.420	32.590	32.760	32.682	7,760,840
2025-12-08	31.500	33.990	31.010	33.570	33.490	15,022,453
2025-12-05	30.650	32.110	30.000	31.490	31.415	10,902,439
2025-12-04	30.600	30.600	29.740	29.880	29.809	4,944,987
2025-12-03	31.450	31.900	30.150	30.700	30.627	8,824,734
2025-12-02	31.720	33.180	31.370	31.620	31.545	10,603,452
2025-12-01	33.690	33.690	31.560	31.720	31.645	10,210,585
2025-11-28	32.900	34.170	32.180	32.830	32.752	20,123,743
2025-11-27	27.940	33.180	27.800	33.180	33.101	20,652,783
2025-11-26	27.870	28.550	27.440	27.650	27.584	7,244,287
2025-11-25	26.700	27.940	26.700	27.450	27.385	7,088,945
2025-11-24	26.530	26.560	25.580	26.420	26.357	6,602,845
2025-11-21	27.800	27.980	26.050	26.150	26.088	9,626,354
2025-11-20	29.500	30.050	28.350	28.500	28.432	7,588,995
2025-11-19	30.400	30.890	29.070	29.200	29.131	9,780,682
2025-11-18	33.360	33.800	30.200	30.720	30.647	14,970,592
2025-11-17	33.770	35.340	32.920	34.500	34.418	14,972,466
2025-11-14	35.000	35.500	34.060	34.090	34.009	15,818,170
2025-11-13	32.000	37.270	32.000	36.400	36.314	23,745,728
2025-11-12	33.500	33.500	31.500	32.220	32.143	16,775,769
2025-11-11	31.000	35.330	30.700	33.980	33.899	27,417,321
2025-11-10	31.200	32.370	29.900	30.750	30.677	16,049,181
2025-11-07	32.910	33.300	31.130	31.650	31.575	22,187,194
2025-11-06	32.000	35.200	32.000	34.000	33.919	26,125,734
2025-11-05	30.500	31.490	29.540	30.750	30.677	21,576,654
2025-11-04	27.610	31.920	27.610	31.900	31.824	29,667,458
2025-11-03	27.060	27.560	25.960	27.210	27.145	6,213,480
2025-10-31	27.460	28.480	26.900	27.060	26.996	7,941,817
2025-10-30	28.170	28.740	27.600	27.860	27.794	8,050,157
2025-10-29	27.270	28.910	27.270	28.500	28.432	10,741,963
2025-10-28	26.420	27.970	26.420	27.280	27.215	11,016,805
2025-10-27	25.910	27.120	25.860	26.670	26.607	7,321,836

← NewerPage 4 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.