EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.350	22.600	22.010	22.320	21.487	1,530,096
2024-04-25	22.000	22.550	22.000	22.350	21.516	1,311,757
2024-04-24	21.730	22.090	21.720	22.060	21.237	1,105,800
2024-04-23	21.700	22.090	21.320	21.760	20.948	1,412,900
2024-04-22	21.600	21.860	21.260	21.590	20.784	1,148,433
2024-04-19	21.500	21.940	21.150	21.850	21.034	1,640,614
2024-04-18	21.820	22.750	21.420	21.770	20.957	1,988,400
2024-04-17	20.450	21.770	20.450	21.770	20.957	2,380,721
2024-04-16	21.620	21.650	19.800	20.240	19.485	2,678,625
2024-04-15	23.100	23.100	21.580	21.750	20.938	3,176,918
2024-04-12	23.500	23.800	22.600	23.260	22.392	3,714,237
2024-04-11	23.040	24.300	22.120	23.990	23.095	5,451,653
2024-04-10	23.100	24.630	23.100	23.250	22.382	4,156,846
2024-04-09	22.500	22.690	22.070	22.630	21.785	754,200
2024-04-08	23.300	23.300	22.200	22.200	21.371	1,178,700
2024-04-03	23.460	23.460	22.880	23.050	22.190	901,600
2024-04-02	23.430	23.570	23.120	23.450	22.575	1,336,865
2024-04-01	22.600	23.350	22.600	23.350	22.478	1,560,900
2024-03-29	22.500	22.590	22.110	22.580	21.737	756,600
2024-03-28	22.250	22.640	22.170	22.350	21.516	1,260,899
2024-03-27	22.910	23.090	22.120	22.130	21.304	993,799
2024-03-26	22.670	23.080	22.420	22.900	22.045	1,151,272
2024-03-25	23.490	23.490	22.680	22.710	21.862	1,319,684
2024-03-22	23.730	23.780	23.100	23.510	22.632	1,664,900
2024-03-21	23.690	23.910	23.510	23.730	22.844	1,291,300
2024-03-20	23.710	23.800	23.470	23.590	22.709	1,149,038
2024-03-19	23.760	24.060	23.550	23.620	22.738	1,530,638
2024-03-18	23.600	23.810	23.390	23.800	22.912	1,694,800
2024-03-15	23.000	23.520	22.950	23.510	22.632	1,774,475
2024-03-14	23.400	23.610	22.710	23.060	22.199	1,375,011
2024-03-13	22.990	23.370	22.660	23.260	22.392	1,865,600
2024-03-12	22.570	23.080	22.500	22.950	22.093	1,822,500
2024-03-11	22.450	22.760	22.010	22.590	21.747	1,626,214
2024-03-08	22.500	22.880	22.280	22.550	21.708	1,390,896
2024-03-07	23.140	23.580	22.500	22.500	21.660	2,937,696
2024-03-06	22.160	22.950	22.160	22.800	21.949	2,589,100
2024-03-05	22.130	22.660	21.670	22.370	21.535	2,212,323
2024-03-04	22.360	22.520	21.720	22.190	21.362	1,804,668
2024-03-01	22.100	22.650	22.080	22.420	21.583	1,990,121
2024-02-29	20.850	22.150	20.850	22.130	21.304	2,556,216
2024-02-28	22.950	23.250	21.000	21.060	20.274	4,218,613
2024-02-27	23.000	23.350	22.510	23.260	22.392	4,121,060
2024-02-26	22.000	24.000	21.350	23.320	22.450	5,832,763
2024-02-23	20.020	20.660	19.880	20.630	19.860	1,873,300
2024-02-22	19.500	20.050	19.490	19.980	19.234	1,895,880
2024-02-21	19.270	20.120	19.260	19.570	18.840	1,715,735
2024-02-20	19.500	19.500	19.030	19.460	18.734	1,062,509
2024-02-19	18.880	19.450	18.620	19.100	18.387	1,415,108
2024-02-08	17.180	18.680	17.110	18.600	17.906	1,523,301
2024-02-07	17.180	18.050	16.970	17.350	16.702	1,576,001
2024-02-06	16.000	17.810	15.700	17.310	16.664	1,847,249
2024-02-05	17.400	17.500	15.890	16.500	15.884	2,370,300
2024-02-02	19.000	19.090	16.680	17.350	16.702	1,873,420
2024-02-01	18.700	18.930	18.130	18.580	17.886	1,582,968
2024-01-31	19.880	20.240	18.900	18.950	18.243	1,530,568
2024-01-30	20.120	20.630	19.870	20.140	19.388	827,740
2024-01-29	21.000	21.210	20.300	20.320	19.562	1,009,200
2024-01-26	21.120	21.380	21.000	21.080	20.293	1,347,717
2024-01-25	20.680	21.200	20.470	21.120	20.332	1,574,632
2024-01-24	20.580	20.920	20.000	20.680	19.908	1,361,574

← NewerPage 11 of 21 · 1,212 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.