EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.310	34.530	33.130	33.280	33.280	4,230,080
2026-10-20	32.910	35.080	32.420	34.530	34.530	7,383,740
2026-10-19	30.810	33.880	29.900	33.200	33.200	6,486,085
2026-10-16	31.500	31.980	30.800	31.200	31.200	2,842,300
2026-10-15	30.920	31.740	30.500	30.880	30.880	4,031,600
2026-10-14	33.200	33.200	31.710	31.850	31.850	2,873,422
2026-10-13	32.510	33.760	31.520	33.160	33.160	3,470,396
2026-10-12	33.760	33.760	32.600	33.030	33.030	2,739,200
2026-10-09	34.190	34.400	31.880	33.880	33.880	4,757,547
2026-10-08	35.410	35.600	33.870	34.510	34.510	4,346,089
2026-09-30	36.340	36.700	35.500	35.630	35.630	3,731,261
2026-09-29	36.220	37.140	35.810	36.040	36.040	3,187,559
2026-09-28	37.460	37.500	36.500	36.530	36.530	3,988,361
2026-09-24	38.820	39.000	37.330	37.510	37.510	5,287,442
2026-09-23	38.190	39.390	38.000	38.250	38.150	5,817,699
2026-09-22	38.290	38.790	37.600	38.360	38.260	7,807,424
2026-09-21	36.940	38.580	36.550	38.300	38.200	9,073,049
2026-09-18	37.660	37.900	36.600	36.920	36.824	7,913,731
2026-09-17	36.300	38.490	35.800	37.520	37.422	8,912,076
2026-09-16	33.960	36.750	33.380	36.650	36.554	6,815,074
2026-09-15	34.430	34.800	33.700	34.030	33.941	3,541,900
2026-09-14	33.480	34.600	33.000	34.380	34.290	4,017,000
2026-09-11	34.700	34.700	33.040	33.740	33.652	6,069,225
2026-09-10	35.630	35.970	35.010	35.010	34.919	4,072,889
2026-09-09	35.130	36.630	35.050	36.150	36.056	9,646,726
2026-09-08	36.000	36.200	34.890	35.120	35.028	10,873,243
2026-09-07	31.080	36.780	31.080	36.080	35.986	14,133,292
2026-09-04	32.610	32.700	31.020	31.220	31.138	4,188,351
2026-09-03	31.800	32.680	31.500	32.260	32.176	4,183,234
2026-09-02	31.400	31.910	31.050	31.600	31.517	2,544,483
2026-09-01	32.300	32.300	31.360	31.710	31.627	3,269,329
2026-08-31	30.850	32.460	30.700	32.350	32.265	5,191,351
2026-08-28	31.580	32.290	31.120	31.250	31.168	4,494,713
2026-08-27	31.340	31.990	31.150	31.700	31.617	3,089,306
2026-08-26	32.000	32.090	31.250	31.460	31.378	3,345,600
2026-08-25	31.200	32.280	31.200	32.030	31.946	4,320,600
2026-08-24	33.000	33.270	31.000	31.490	31.408	5,198,300
2026-08-21	31.010	31.490	30.050	31.330	31.248	2,883,900
2026-08-20	30.640	32.120	30.600	31.120	31.039	4,391,025
2026-08-19	32.700	32.750	30.020	30.150	30.071	5,551,253
2026-08-18	33.150	33.510	32.810	33.210	33.123	3,183,035
2026-08-17	32.380	33.590	32.300	33.500	33.412	4,022,219
2026-08-14	31.610	32.570	31.460	32.510	32.425	3,740,301
2026-08-13	32.570	32.860	31.500	31.540	31.458	4,160,000
2026-08-12	31.850	32.730	31.830	32.350	32.265	3,744,699
2026-08-11	32.100	32.590	31.350	32.010	31.926	5,347,244
2026-08-10	31.410	32.820	31.060	32.330	32.246	6,654,782
2026-08-07	31.040	31.800	30.800	31.490	31.408	5,121,379
2026-08-06	30.370	31.480	30.370	31.010	30.929	4,320,746
2026-08-05	30.580	31.280	30.320	30.960	30.879	5,315,095
2026-08-04	29.800	30.530	29.200	30.290	30.211	5,279,141
2026-08-03	28.300	29.920	28.300	29.590	29.513	5,450,384
2026-07-31	28.010	29.340	28.010	28.300	28.226	6,004,193
2026-07-30	28.470	28.600	26.810	26.950	26.880	5,060,200
2026-07-29	28.610	28.990	27.500	28.680	28.605	4,904,400
2026-07-28	29.680	30.380	28.510	28.750	28.675	5,098,389
2026-07-27	29.030	29.970	28.760	29.880	29.802	3,443,203
2026-07-24	29.040	30.100	28.660	29.050	28.974	3,763,942
2026-07-23	29.500	29.990	29.120	29.700	29.622	3,289,800
2026-07-22	29.990	30.780	29.230	29.600	29.523	4,972,974

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1000 CNY
2026-06-30	0.2000 CNY
2025-06-27	0.2000 CNY
2024-11-27	0.3700 CNY
2024-05-28	0.2000 CNY
2023-07-06	0.1450 CNY
2022-06-06	0.1800 CNY
2021-04-30	0.1500 CNY
2020-06-08	0.1293 CNY
2019-07-03	0.2821 CNY

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