EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.770	20.550	19.770	20.470	19.706	1,413,617
2024-01-22	21.350	21.550	20.210	20.320	19.562	2,251,081
2024-01-19	22.300	22.310	21.370	21.480	20.678	3,406,017
2024-01-18	23.520	23.520	22.670	23.300	22.430	3,974,263
2024-01-17	23.770	24.150	23.400	23.530	22.652	3,180,200
2024-01-16	23.030	23.620	23.030	23.620	22.738	1,979,200
2024-01-15	23.700	23.700	22.970	23.200	22.334	2,469,100
2024-01-12	24.850	24.880	23.880	23.890	22.998	4,179,373
2024-01-11	24.840	25.160	24.420	25.050	24.115	4,494,771
2024-01-10	24.960	26.500	24.370	25.210	24.269	6,183,471
2024-01-09	24.110	26.100	24.010	25.170	24.230	6,853,716
2024-01-08	25.210	25.610	24.100	24.400	23.489	6,580,781
2024-01-05	26.320	27.780	25.330	25.610	24.654	9,406,935
2024-01-04	24.970	28.190	24.480	26.600	25.607	11,354,226
2024-01-03	24.730	24.990	24.030	24.230	23.326	2,070,900
2024-01-02	24.600	25.440	24.600	24.880	23.951	2,736,814
2023-12-29	24.320	24.770	23.920	24.580	23.663	2,151,720
2023-12-28	24.150	24.550	23.880	24.400	23.489	2,056,897
2023-12-27	24.000	24.360	23.650	24.230	23.326	2,084,600
2023-12-26	24.490	24.490	23.260	24.290	23.383	3,159,800
2023-12-25	24.380	24.780	23.970	24.560	23.643	3,093,350
2023-12-22	24.300	25.980	24.110	24.170	23.268	4,100,351
2023-12-21	23.680	24.130	23.140	23.910	23.018	1,568,500
2023-12-20	23.430	24.100	23.430	23.560	22.681	1,545,286
2023-12-19	23.300	23.510	22.790	23.400	22.527	1,191,578
2023-12-18	23.300	23.470	23.060	23.080	22.219	1,078,020
2023-12-15	23.410	23.660	23.210	23.330	22.459	805,300
2023-12-14	23.720	23.860	23.350	23.360	22.488	1,200,800
2023-12-13	23.240	23.950	23.140	23.490	22.613	1,520,036
2023-12-12	23.580	23.580	23.090	23.270	22.401	955,886
2023-12-11	22.700	23.430	22.480	23.380	22.507	1,879,600
2023-12-08	23.100	23.780	22.800	22.810	21.959	2,173,200
2023-12-07	23.680	24.300	23.100	23.150	22.286	3,286,836
2023-12-06	23.950	24.510	23.820	23.870	22.979	1,929,000
2023-12-05	24.600	24.600	24.100	24.100	23.200	1,321,788
2023-12-04	24.400	24.760	24.370	24.620	23.701	1,338,634
2023-12-01	24.770	24.770	24.180	24.520	23.605	1,215,230
2023-11-30	25.180	25.350	24.400	24.800	23.874	1,765,660
2023-11-29	24.900	25.460	24.680	25.030	24.096	2,302,757
2023-11-28	24.310	24.850	24.120	24.800	23.874	2,249,762
2023-11-27	24.420	24.550	23.930	24.140	23.239	1,799,918
2023-11-24	25.100	25.170	24.230	24.390	23.480	2,249,200
2023-11-23	25.060	25.300	24.900	25.090	24.153	1,947,568
2023-11-22	25.510	25.730	25.060	25.060	24.125	2,270,492
2023-11-21	25.880	26.650	25.440	25.480	24.529	4,618,900
2023-11-20	25.570	25.940	25.090	25.680	24.721	5,157,900
2023-11-17	23.550	25.870	23.530	25.560	24.606	6,569,121
2023-11-16	23.930	24.100	23.600	23.600	22.719	1,039,500
2023-11-15	24.120	24.280	23.550	23.920	23.027	1,754,300
2023-11-14	24.200	24.200	23.850	23.950	23.056	1,675,000
2023-11-13	23.850	24.360	23.630	24.200	23.297	2,403,100
2023-11-10	23.710	23.980	23.580	23.850	22.960	1,329,000
2023-11-09	23.820	24.130	23.670	23.790	22.902	1,820,200
2023-11-08	23.870	24.070	23.500	23.860	22.969	1,798,100
2023-11-07	24.000	24.180	23.720	23.830	22.941	2,144,000
2023-11-06	23.380	24.190	23.030	24.180	23.277	2,876,268
2023-11-03	22.790	23.950	22.660	23.350	22.478	3,831,134
2023-11-02	22.900	23.400	22.380	22.380	21.545	1,165,682
2023-11-01	23.000	23.220	22.830	22.900	22.045	1,076,700
2023-10-31	23.570	23.570	22.860	23.080	22.219	1,293,413

← NewerPage 12 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.