Anhui Estone Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16.050 | 16.110 | 15.850 | 15.920 | 15.792 | 1,396,994 |
| 2025-04-24 | 16.300 | 16.360 | 15.910 | 16.050 | 15.921 | 1,214,101 |
| 2025-04-23 | 16.400 | 16.580 | 16.220 | 16.320 | 16.189 | 1,522,068 |
| 2025-04-22 | 16.130 | 16.380 | 15.960 | 16.230 | 16.100 | 1,625,105 |
| 2025-04-21 | 16.000 | 16.290 | 15.860 | 16.240 | 16.110 | 1,625,998 |
| 2025-04-18 | 16.140 | 16.340 | 15.850 | 16.010 | 15.882 | 1,288,293 |
| 2025-04-17 | 16.000 | 16.420 | 15.870 | 16.170 | 16.040 | 1,367,051 |
| 2025-04-16 | 16.480 | 16.610 | 15.850 | 16.160 | 16.030 | 2,408,607 |
| 2025-04-15 | 16.600 | 16.870 | 16.410 | 16.630 | 16.497 | 2,606,305 |
| 2025-04-14 | 17.010 | 17.180 | 16.600 | 16.670 | 16.536 | 4,680,448 |
| 2025-04-11 | 16.500 | 17.430 | 16.350 | 17.010 | 16.874 | 6,624,000 |
| 2025-04-10 | 15.700 | 16.020 | 15.590 | 15.610 | 15.485 | 3,245,084 |
| 2025-04-09 | 14.600 | 15.440 | 13.820 | 15.300 | 15.177 | 3,135,945 |
| 2025-04-08 | 14.810 | 15.480 | 14.580 | 14.840 | 14.721 | 2,940,555 |
| 2025-04-07 | 16.660 | 16.700 | 14.110 | 14.410 | 14.294 | 3,587,333 |
| 2025-04-03 | 17.500 | 17.770 | 17.400 | 17.630 | 17.489 | 1,637,235 |
| 2025-04-02 | 17.900 | 18.190 | 17.790 | 17.930 | 17.786 | 984,471 |
| 2025-04-01 | 17.870 | 18.180 | 17.800 | 17.910 | 17.766 | 1,232,870 |
| 2025-03-31 | 17.600 | 18.030 | 17.400 | 17.900 | 17.756 | 1,919,684 |
| 2025-03-28 | 18.040 | 18.180 | 17.740 | 17.800 | 17.657 | 1,470,571 |
| 2025-03-27 | 18.000 | 18.420 | 17.630 | 18.080 | 17.935 | 1,898,897 |
| 2025-03-26 | 17.840 | 18.280 | 17.800 | 18.000 | 17.856 | 1,564,888 |
| 2025-03-25 | 17.690 | 18.090 | 17.510 | 17.910 | 17.766 | 1,650,053 |
| 2025-03-24 | 18.750 | 18.800 | 17.350 | 17.780 | 17.637 | 4,788,200 |
| 2025-03-21 | 19.210 | 19.400 | 18.700 | 18.730 | 18.580 | 2,473,160 |
| 2025-03-20 | 19.510 | 19.630 | 19.290 | 19.340 | 19.185 | 1,680,072 |
| 2025-03-19 | 20.000 | 20.000 | 19.450 | 19.550 | 19.393 | 2,892,257 |
| 2025-03-18 | 19.850 | 20.400 | 19.710 | 20.000 | 19.840 | 3,136,354 |
| 2025-03-17 | 19.610 | 19.930 | 19.580 | 19.710 | 19.552 | 1,983,691 |
| 2025-03-14 | 19.460 | 19.810 | 19.200 | 19.700 | 19.542 | 2,262,434 |
| 2025-03-13 | 19.970 | 19.970 | 19.270 | 19.460 | 19.304 | 3,284,754 |
| 2025-03-12 | 20.270 | 20.470 | 19.930 | 19.970 | 19.810 | 2,664,264 |
| 2025-03-11 | 20.140 | 20.240 | 19.810 | 20.170 | 20.008 | 3,119,908 |
| 2025-03-10 | 20.000 | 20.760 | 19.950 | 20.340 | 20.177 | 4,301,784 |
| 2025-03-07 | 20.310 | 20.450 | 19.860 | 19.990 | 19.830 | 3,265,950 |
| 2025-03-06 | 19.880 | 20.600 | 19.750 | 20.440 | 20.276 | 4,728,258 |
| 2025-03-05 | 20.170 | 20.180 | 19.560 | 19.740 | 19.582 | 3,357,818 |
| 2025-03-04 | 19.950 | 20.200 | 19.620 | 20.190 | 20.028 | 3,932,236 |
| 2025-03-03 | 19.250 | 20.650 | 19.250 | 20.050 | 19.889 | 6,524,358 |
| 2025-02-28 | 20.150 | 20.340 | 19.190 | 19.270 | 19.115 | 4,510,612 |
| 2025-02-27 | 20.470 | 20.840 | 20.040 | 20.410 | 20.246 | 4,789,120 |
| 2025-02-26 | 20.390 | 20.630 | 20.180 | 20.490 | 20.326 | 4,412,889 |
| 2025-02-25 | 19.770 | 20.330 | 19.700 | 20.230 | 20.068 | 4,152,495 |
| 2025-02-24 | 20.300 | 20.350 | 19.710 | 19.990 | 19.830 | 4,007,392 |
| 2025-02-21 | 19.490 | 20.070 | 19.250 | 20.020 | 19.859 | 4,622,466 |
| 2025-02-20 | 19.470 | 19.610 | 19.190 | 19.490 | 19.334 | 2,577,368 |
| 2025-02-19 | 19.080 | 19.670 | 18.950 | 19.470 | 19.314 | 3,060,488 |
| 2025-02-18 | 19.700 | 19.930 | 18.950 | 19.110 | 18.957 | 3,824,329 |
| 2025-02-17 | 19.440 | 19.800 | 19.380 | 19.550 | 19.393 | 2,732,463 |
| 2025-02-14 | 19.410 | 19.800 | 19.280 | 19.400 | 19.244 | 2,785,389 |
| 2025-02-13 | 19.800 | 20.120 | 19.520 | 19.520 | 19.363 | 3,061,059 |
| 2025-02-12 | 19.550 | 20.030 | 19.300 | 19.970 | 19.810 | 3,057,310 |
| 2025-02-11 | 20.000 | 20.000 | 19.450 | 19.530 | 19.373 | 3,253,897 |
| 2025-02-10 | 19.480 | 20.070 | 19.230 | 20.040 | 19.879 | 4,029,658 |
| 2025-02-07 | 19.490 | 19.710 | 19.130 | 19.480 | 19.324 | 3,987,760 |
| 2025-02-06 | 18.550 | 19.610 | 18.550 | 19.450 | 19.294 | 3,155,478 |
| 2025-02-05 | 18.880 | 18.950 | 18.430 | 18.740 | 18.590 | 1,884,178 |
| 2025-01-27 | 19.060 | 19.240 | 18.380 | 18.380 | 18.233 | 1,900,446 |
| 2025-01-24 | 18.650 | 19.030 | 18.580 | 18.960 | 18.808 | 2,325,959 |
| 2025-01-23 | 19.430 | 19.560 | 18.590 | 18.600 | 18.451 | 3,511,805 |
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.