EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.310	22.590	22.060	22.590	21.747	651,200
2023-07-27	22.360	22.860	22.300	22.400	21.564	650,900
2023-07-26	23.250	23.250	22.310	22.360	21.525	1,004,000
2023-07-25	22.400	23.200	22.330	23.100	22.238	1,317,381
2023-07-24	22.070	22.480	21.980	22.430	21.593	984,300
2023-07-21	22.380	22.720	22.200	22.290	21.458	1,055,800
2023-07-20	22.370	23.210	22.350	22.770	21.920	1,540,250
2023-07-19	22.930	23.030	22.360	22.540	21.699	1,189,122
2023-07-18	23.290	23.640	22.960	23.010	22.151	1,111,221
2023-07-17	23.440	23.500	23.020	23.280	22.411	974,700
2023-07-14	23.320	23.810	23.010	23.450	22.575	1,428,806
2023-07-13	23.290	23.480	22.990	23.320	22.450	1,380,358
2023-07-12	23.880	23.980	23.320	23.350	22.478	1,832,000
2023-07-11	24.020	24.250	23.490	23.840	22.950	1,762,800
2023-07-10	24.260	24.580	23.780	23.820	22.931	2,578,119
2023-07-07	24.180	25.320	23.990	24.600	23.682	3,807,500
2023-07-06	23.770	24.750	23.360	24.290	23.383	3,123,016
2023-07-05	24.200	24.400	23.500	24.020	22.984	2,999,742
2023-07-04	23.950	24.830	23.830	24.470	23.414	4,232,333
2023-07-03	25.040	25.100	23.870	23.920	22.888	5,129,353
2023-06-30	24.840	25.970	24.100	25.480	24.381	7,061,761
2023-06-29	24.500	25.820	24.200	24.660	23.596	7,115,812
2023-06-28	23.500	24.800	22.990	24.700	23.634	5,830,027
2023-06-27	23.150	24.150	23.060	23.520	22.505	3,245,836
2023-06-26	23.620	24.980	23.300	23.390	22.381	4,807,526
2023-06-21	23.490	24.270	23.200	23.950	22.917	3,739,640
2023-06-20	22.800	24.140	22.440	23.770	22.745	4,647,637
2023-06-19	22.250	23.120	22.250	22.950	21.960	2,624,031
2023-06-16	22.680	22.860	22.090	22.410	21.443	2,689,926
2023-06-15	21.160	23.570	20.950	22.840	21.855	4,042,582
2023-06-14	21.250	21.880	20.880	21.200	20.285	1,317,800
2023-06-13	21.130	21.360	21.020	21.300	20.381	524,900
2023-06-12	20.790	21.240	20.620	21.100	20.190	599,400
2023-06-09	21.260	21.260	20.600	20.830	19.931	509,438
2023-06-08	21.240	21.400	20.800	20.910	20.008	480,200
2023-06-07	21.430	21.430	21.050	21.160	20.247	455,900
2023-06-06	22.120	22.230	21.300	21.300	20.381	723,625
2023-06-05	21.930	22.190	21.850	22.070	21.118	541,324
2023-06-02	22.500	22.500	22.070	22.080	21.128	560,300
2023-06-01	22.190	22.510	21.910	22.340	21.376	685,900
2023-05-31	22.490	22.490	22.000	22.230	21.271	518,750
2023-05-30	22.160	22.390	21.900	22.330	21.367	598,832
2023-05-29	22.680	22.700	22.110	22.220	21.261	1,159,000
2023-05-26	22.430	22.910	22.120	22.880	21.893	1,045,500
2023-05-25	22.550	22.780	22.300	22.540	21.568	837,500
2023-05-24	22.440	22.790	22.300	22.620	21.644	803,457
2023-05-23	22.470	22.820	22.350	22.430	21.462	832,867
2023-05-22	22.040	22.850	22.040	22.610	21.635	1,067,515
2023-05-19	22.110	22.380	22.000	22.220	21.261	831,222
2023-05-18	21.930	22.750	21.930	22.170	21.214	1,451,650
2023-05-17	21.620	21.970	21.420	21.920	20.974	792,200
2023-05-16	21.480	21.790	21.210	21.570	20.640	673,500
2023-05-15	20.950	21.570	20.730	21.480	20.553	889,759
2023-05-12	21.090	21.480	20.960	21.010	20.104	578,400
2023-05-11	20.720	21.790	20.710	21.270	20.352	1,086,341
2023-05-10	20.300	20.900	20.300	20.680	19.788	422,012
2023-05-09	21.080	21.140	20.500	20.540	19.654	717,681
2023-05-08	21.520	21.520	21.000	21.160	20.247	443,700
2023-05-05	21.580	21.740	21.020	21.150	20.238	479,313
2023-05-04	21.560	21.780	21.350	21.530	20.601	515,200

← NewerPage 14 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.