EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.950	19.370	18.890	19.130	18.587	392,000
2024-07-24	19.020	19.340	18.950	19.080	18.538	445,134
2024-07-23	19.850	19.860	19.190	19.190	18.645	722,900
2024-07-22	19.530	19.860	19.480	19.800	19.238	650,600
2024-07-19	19.380	19.700	19.320	19.540	18.985	591,415
2024-07-18	19.090	19.680	18.800	19.630	19.073	955,346
2024-07-17	19.290	19.350	19.060	19.230	18.684	448,900
2024-07-16	19.540	19.550	19.100	19.310	18.762	374,064
2024-07-15	20.100	20.100	19.000	19.390	18.839	534,560
2024-07-12	19.890	19.890	19.610	19.810	19.247	407,900
2024-07-11	19.890	19.920	19.450	19.800	19.238	546,060
2024-07-10	19.300	19.550	19.060	19.330	18.781	360,700
2024-07-09	18.800	19.340	18.510	19.310	18.762	607,646
2024-07-08	19.500	19.550	18.900	18.950	18.412	678,700
2024-07-05	19.410	19.880	19.190	19.500	18.946	610,900
2024-07-04	20.180	20.430	19.450	19.520	18.966	860,069
2024-07-03	20.140	20.280	19.880	19.880	19.315	503,100
2024-07-02	20.290	20.440	20.090	20.140	19.568	464,700
2024-07-01	20.170	20.440	19.910	20.290	19.714	987,900
2024-06-28	20.060	20.770	20.060	20.350	19.772	940,300
2024-06-27	20.350	21.020	20.260	20.260	19.685	1,304,900
2024-06-26	20.000	20.570	19.770	20.570	19.986	1,536,000
2024-06-25	19.390	21.030	19.360	20.220	19.646	1,968,207
2024-06-24	20.150	20.160	19.360	19.400	18.849	979,100
2024-06-21	20.480	20.490	20.130	20.150	19.578	711,700
2024-06-20	21.190	21.190	20.500	20.560	19.976	668,600
2024-06-19	21.250	21.300	20.960	21.100	20.501	546,200
2024-06-18	21.050	21.240	20.970	21.170	20.569	575,500
2024-06-17	21.250	21.250	21.000	21.050	20.452	398,900
2024-06-14	21.440	21.440	21.000	21.160	20.559	516,700
2024-06-13	21.230	21.440	20.940	21.270	20.666	866,000
2024-06-12	20.760	21.250	20.730	21.130	20.530	606,738
2024-06-11	20.250	20.930	20.230	20.920	20.326	581,072
2024-06-07	20.580	20.680	20.270	20.590	20.005	789,400
2024-06-06	20.600	20.900	19.910	20.260	19.685	1,664,700
2024-06-05	21.120	21.120	20.650	20.700	20.112	793,800
2024-06-04	21.430	21.430	20.830	21.040	20.442	1,090,900
2024-06-03	21.750	22.040	21.360	21.540	20.928	833,000
2024-05-31	21.350	21.900	21.350	21.820	21.200	793,700
2024-05-30	21.410	21.570	21.090	21.410	20.802	523,800
2024-05-29	20.750	21.560	20.750	21.400	20.792	507,300
2024-05-28	21.410	21.600	21.230	21.310	20.705	584,800
2024-05-27	21.550	21.770	21.140	21.770	20.957	787,518
2024-05-24	21.510	21.750	21.400	21.540	20.736	780,800
2024-05-23	21.960	21.960	21.600	21.600	20.794	976,600
2024-05-22	21.930	22.270	21.860	21.960	21.140	863,800
2024-05-21	22.280	22.340	21.870	22.010	21.188	966,000
2024-05-20	22.290	22.430	22.160	22.280	21.448	978,284
2024-05-17	22.150	22.450	22.040	22.290	21.458	945,000
2024-05-16	22.200	22.480	22.090	22.180	21.352	910,100
2024-05-15	22.270	22.430	21.800	22.050	21.227	1,344,000
2024-05-14	22.190	22.700	22.110	22.250	21.419	1,743,900
2024-05-13	22.480	22.870	22.000	22.080	21.256	3,529,007
2024-05-10	25.030	26.000	22.940	23.000	22.141	4,998,307
2024-05-09	23.360	24.100	23.260	23.840	22.950	2,142,857
2024-05-08	23.320	23.580	23.080	23.250	22.382	1,059,384
2024-05-07	23.240	23.530	23.050	23.530	22.652	1,797,000
2024-05-06	23.140	23.320	23.010	23.230	22.363	1,633,899
2024-04-30	23.120	23.500	22.780	22.940	22.084	1,430,300
2024-04-29	22.820	23.280	22.500	23.140	22.276	2,313,699

← NewerPage 10 of 21 · 1,217 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.