Anhui Estone Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.820	24.110	23.200	23.300	23.300	2,629,496
2026-10-20	23.300	24.000	22.940	23.590	23.590	3,132,597
2026-10-19	23.160	23.530	22.200	23.200	23.200	3,582,212
2026-10-16	24.150	24.290	23.150	23.350	23.350	3,158,967
2026-10-15	24.120	24.340	23.310	23.580	23.580	4,016,358
2026-10-14	26.200	26.250	24.800	24.840	24.840	4,655,423
2026-10-13	25.250	26.370	24.220	26.160	26.160	5,396,273
2026-10-12	27.490	27.560	25.930	26.010	26.010	4,806,991
2026-10-09	28.290	28.440	25.840	27.180	27.180	9,656,898
2026-10-08	27.800	30.700	27.670	28.730	28.730	9,771,944
2026-09-30	28.450	28.600	27.380	27.600	27.600	3,338,966
2026-09-29	27.180	28.490	27.020	28.130	28.130	4,716,464
2026-09-28	29.120	29.120	26.390	27.160	27.160	6,638,571
2026-09-24	29.500	30.200	29.010	29.150	29.150	4,086,569
2026-09-23	29.110	30.240	28.880	29.850	29.850	4,532,112
2026-09-22	29.200	29.840	29.130	29.170	29.170	3,877,794
2026-09-21	29.520	29.780	28.980	29.220	29.220	4,327,726
2026-09-18	28.810	29.990	28.580	29.510	29.510	6,370,131
2026-09-17	28.510	29.240	28.260	28.380	28.380	4,097,309
2026-09-16	28.900	29.180	27.540	28.830	28.830	5,872,223
2026-09-15	27.800	28.940	27.720	28.430	28.430	4,304,365
2026-09-14	27.250	28.100	26.910	27.840	27.840	3,464,544
2026-09-11	28.000	28.230	26.500	27.570	27.570	4,724,571
2026-09-10	28.400	29.090	28.180	28.450	28.450	3,065,975
2026-09-09	28.980	29.570	28.480	28.750	28.750	4,253,311
2026-09-08	28.670	29.190	28.270	28.510	28.510	4,210,292
2026-09-07	28.300	29.150	28.300	28.820	28.820	3,887,900
2026-09-04	29.440	29.990	27.810	28.110	28.110	5,173,573
2026-09-03	29.100	29.890	28.820	29.350	29.350	3,764,877
2026-09-02	29.670	29.750	28.900	29.070	29.070	4,400,515
2026-09-01	30.850	31.400	29.200	29.550	29.550	6,268,533
2026-08-31	30.000	31.200	29.710	30.830	30.830	5,671,443
2026-08-28	31.690	32.240	30.520	30.570	30.570	6,841,589
2026-08-27	30.250	31.980	29.250	31.610	31.610	7,586,633
2026-08-26	29.900	30.540	29.400	29.990	29.990	4,770,990
2026-08-25	29.700	30.300	28.650	30.050	30.050	4,581,286
2026-08-24	30.460	30.900	29.400	30.180	30.180	4,895,145
2026-08-21	29.600	31.160	29.250	30.400	30.400	4,669,052
2026-08-20	31.000	31.000	29.680	30.000	30.000	4,532,433
2026-08-19	32.500	32.790	30.000	30.160	30.160	7,923,845
2026-08-18	34.910	35.000	32.720	33.240	33.240	7,873,825
2026-08-17	30.750	34.990	30.400	34.750	34.750	12,255,440
2026-08-14	28.670	31.720	28.670	30.430	30.430	9,054,123
2026-08-13	29.300	30.100	28.470	28.480	28.480	4,563,305
2026-08-12	28.300	29.140	28.300	29.010	29.010	3,269,218
2026-08-11	28.610	29.300	28.220	28.470	28.470	3,259,119
2026-08-10	29.200	29.330	28.280	28.820	28.820	4,437,805
2026-08-07	28.150	29.300	27.350	29.010	29.010	6,669,295
2026-08-06	27.300	28.430	27.100	27.970	27.970	5,432,305
2026-08-05	26.700	28.180	26.520	27.680	27.680	6,149,479
2026-08-04	25.020	26.880	24.780	26.660	26.660	5,900,371
2026-08-03	25.230	25.380	24.430	24.760	24.760	4,847,212
2026-07-31	25.500	26.880	25.200	25.280	25.280	7,270,213
2026-07-30	25.000	25.390	23.740	24.090	24.090	5,134,229
2026-07-29	25.150	25.610	24.300	25.250	25.250	5,746,789
2026-07-28	26.440	27.270	24.900	25.050	25.050	6,018,548
2026-07-27	24.780	26.550	24.740	26.540	26.540	5,725,394
2026-07-24	25.520	26.110	24.910	25.220	25.220	5,323,617
2026-07-23	26.200	26.560	25.480	26.010	26.010	5,254,094
2026-07-22	25.830	27.450	25.620	26.000	26.000	12,572,336

Page 1 of 3 · 121 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.