EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.640	21.500	20.640	21.480	20.553	693,100
2023-04-27	20.750	21.060	20.600	20.810	19.912	530,400
2023-04-26	20.560	21.100	20.280	20.810	19.912	778,150
2023-04-25	21.530	21.580	20.250	20.560	19.673	897,800
2023-04-24	21.630	21.630	20.980	21.320	20.400	793,081
2023-04-21	22.270	22.270	21.350	21.350	20.429	934,000
2023-04-20	22.570	22.700	22.000	22.100	21.147	1,053,057
2023-04-19	22.900	22.980	22.550	22.740	21.759	732,000
2023-04-18	23.300	23.430	22.900	22.920	21.931	684,011
2023-04-17	23.590	23.870	23.100	23.300	22.295	1,005,200
2023-04-14	23.520	23.600	23.090	23.440	22.429	746,000
2023-04-13	23.780	23.780	23.280	23.440	22.429	1,003,200
2023-04-12	23.330	23.950	23.170	23.850	22.821	1,208,900
2023-04-11	23.690	23.790	23.230	23.450	22.438	1,067,400
2023-04-10	23.050	24.070	23.040	23.650	22.630	1,894,558
2023-04-07	23.430	23.840	23.200	23.200	22.199	1,509,398
2023-04-06	22.660	23.490	22.540	23.430	22.419	1,634,653
2023-04-04	23.320	23.350	22.600	22.730	21.749	894,157
2023-04-03	23.120	23.390	22.830	23.390	22.381	973,413
2023-03-31	22.450	23.180	22.420	23.090	22.094	874,630
2023-03-30	22.710	23.030	22.440	22.500	21.529	679,509
2023-03-29	23.060	23.270	22.710	22.710	21.730	724,313
2023-03-28	23.470	23.750	22.990	23.030	22.037	816,996
2023-03-27	23.400	23.850	23.280	23.470	22.458	1,023,700
2023-03-24	23.480	24.130	23.240	23.450	22.438	1,286,764
2023-03-23	23.420	23.530	23.120	23.380	22.371	770,500
2023-03-22	23.300	23.590	23.170	23.420	22.410	878,078
2023-03-21	22.740	23.340	22.660	23.310	22.304	915,878
2023-03-20	22.600	22.960	22.330	22.790	21.807	944,778
2023-03-17	22.600	22.920	22.280	22.650	21.673	857,710
2023-03-16	22.700	22.760	22.200	22.330	21.367	922,800
2023-03-15	22.720	23.290	22.720	22.780	21.797	924,773
2023-03-14	22.960	23.850	22.500	22.680	21.702	1,847,400
2023-03-13	23.120	23.340	22.750	23.080	22.084	743,600
2023-03-10	23.230	23.620	23.110	23.190	22.190	667,700
2023-03-09	23.260	23.520	23.220	23.400	22.391	563,600
2023-03-08	23.120	23.560	22.940	23.310	22.304	656,800
2023-03-07	24.220	24.460	23.120	23.160	22.161	1,312,600
2023-03-06	23.960	24.280	23.900	24.110	23.070	647,200
2023-03-03	24.460	24.500	23.890	24.060	23.022	881,632
2023-03-02	24.310	24.770	24.260	24.260	23.213	1,119,400
2023-03-01	24.190	24.370	24.040	24.310	23.261	972,510
2023-02-28	24.280	24.440	24.060	24.400	23.347	761,600
2023-02-27	24.800	24.800	24.130	24.160	23.118	880,200
2023-02-24	25.100	25.280	24.600	24.710	23.644	1,274,100
2023-02-23	24.570	25.480	24.490	25.160	24.075	2,069,910
2023-02-22	24.510	24.760	24.240	24.570	23.510	849,668
2023-02-21	24.310	24.610	24.180	24.460	23.405	876,400
2023-02-20	24.010	24.320	23.860	24.300	23.252	773,733
2023-02-17	24.480	24.850	23.980	24.110	23.070	1,120,426
2023-02-16	25.460	25.580	24.320	24.500	23.443	1,821,242
2023-02-15	25.380	25.460	25.080	25.330	24.237	1,020,200
2023-02-14	25.760	25.760	25.170	25.270	24.180	1,150,631
2023-02-13	25.580	25.840	25.360	25.620	24.515	1,294,600
2023-02-10	25.540	25.640	25.220	25.480	24.381	994,684
2023-02-09	25.380	25.680	25.170	25.530	24.429	1,569,350
2023-02-08	25.580	25.650	25.250	25.340	24.247	1,523,742
2023-02-07	24.880	25.640	24.810	25.500	24.400	2,152,012
2023-02-06	25.200	25.270	24.710	24.880	23.807	1,455,900
2023-02-03	25.260	25.350	24.810	25.200	24.113	1,754,426

← NewerPage 15 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.