EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.820	23.580	22.820	23.560	22.681	2,104,868
2023-10-27	22.470	23.150	22.310	22.970	22.113	1,781,268
2023-10-26	22.350	22.730	21.980	22.680	21.833	1,550,500
2023-10-25	21.660	22.640	21.640	22.370	21.535	2,133,616
2023-10-24	21.150	21.900	21.090	21.550	20.746	2,440,716
2023-10-23	21.850	21.990	20.860	21.110	20.322	2,280,616
2023-10-20	22.690	22.810	21.900	21.990	21.169	2,432,600
2023-10-19	23.450	23.660	22.640	22.670	21.824	3,244,196
2023-10-18	25.000	25.000	23.350	23.500	22.623	4,000,849
2023-10-17	24.860	25.070	24.320	24.850	23.922	3,057,254
2023-10-16	26.250	26.250	24.640	24.850	23.922	5,494,441
2023-10-13	26.930	26.930	25.900	26.320	25.338	4,875,893
2023-10-12	26.420	27.900	26.030	26.930	25.925	4,900,422
2023-10-11	26.520	28.700	25.590	26.980	25.973	6,747,987
2023-10-10	27.240	27.490	26.490	26.950	25.944	6,461,752
2023-10-09	25.580	28.200	25.380	28.100	27.051	9,304,100
2023-09-28	24.660	27.270	24.500	26.310	25.328	9,256,969
2023-09-27	23.940	25.400	23.600	24.660	23.740	7,048,210
2023-09-26	22.690	24.860	22.690	24.150	23.249	6,188,952
2023-09-25	22.910	23.290	22.600	22.940	22.084	2,085,300
2023-09-22	21.930	22.650	21.500	22.600	21.756	1,976,036
2023-09-21	22.290	22.300	21.700	21.710	20.900	1,610,200
2023-09-20	22.600	22.930	21.950	22.450	21.612	2,955,634
2023-09-19	22.600	23.580	22.180	23.060	22.199	3,437,361
2023-09-18	21.980	22.830	21.510	22.520	21.679	2,081,230
2023-09-15	22.590	24.000	21.990	22.070	21.246	2,447,012
2023-09-14	22.480	22.770	22.010	22.160	21.333	739,400
2023-09-13	22.620	22.710	22.110	22.330	21.496	527,630
2023-09-12	22.670	22.960	22.510	22.620	21.776	587,830
2023-09-11	22.700	22.770	22.400	22.670	21.824	560,530
2023-09-08	22.640	22.950	22.430	22.670	21.824	745,100
2023-09-07	22.930	22.980	22.420	22.470	21.631	647,200
2023-09-06	22.800	22.930	22.610	22.920	22.064	531,200
2023-09-05	22.780	23.080	22.740	22.820	21.968	543,530
2023-09-04	22.880	22.980	22.610	22.820	21.968	700,161
2023-09-01	22.870	23.000	22.490	22.760	21.910	702,984
2023-08-31	22.730	22.920	22.500	22.760	21.910	1,064,631
2023-08-30	22.370	23.090	22.370	22.680	21.833	1,740,814
2023-08-29	20.850	22.450	20.740	22.370	21.535	2,215,427
2023-08-28	21.620	21.830	20.690	20.850	20.072	860,184
2023-08-25	21.100	21.160	20.660	20.720	19.947	881,800
2023-08-24	21.240	21.290	20.720	20.880	20.101	672,127
2023-08-23	21.670	21.690	21.030	21.230	20.438	813,400
2023-08-22	21.600	21.850	21.090	21.510	20.707	760,827
2023-08-21	22.110	22.280	21.430	21.430	20.630	549,100
2023-08-18	21.720	22.570	21.600	21.950	21.131	1,163,000
2023-08-17	20.850	21.950	20.850	21.880	21.063	1,276,900
2023-08-16	21.160	21.370	20.960	21.010	20.226	680,068
2023-08-15	22.200	22.200	21.180	21.340	20.543	785,100
2023-08-14	21.400	21.710	21.170	21.660	20.852	516,268
2023-08-11	21.850	21.980	21.500	21.600	20.794	397,321
2023-08-10	21.460	21.920	21.460	21.850	21.034	455,164
2023-08-09	21.860	21.860	21.430	21.550	20.746	613,000
2023-08-08	21.880	22.250	21.650	21.850	21.034	782,000
2023-08-07	22.420	22.540	21.960	22.070	21.246	717,600
2023-08-04	22.320	22.690	22.320	22.420	21.583	672,211
2023-08-03	22.550	22.680	22.300	22.420	21.583	632,200
2023-08-02	22.310	22.790	22.220	22.500	21.660	714,000
2023-08-01	22.580	22.650	22.220	22.310	21.477	648,000
2023-07-31	22.540	22.750	22.350	22.660	21.814	724,011

← NewerPage 13 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.