EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.260	25.350	24.810	25.200	24.113	1,754,426
2023-02-02	25.050	25.870	24.690	25.250	24.161	2,945,584
2023-02-01	24.510	24.940	24.270	24.940	23.864	1,686,284
2023-01-31	24.130	24.600	24.060	24.510	23.453	1,655,200
2023-01-30	24.000	24.400	23.920	24.200	23.156	1,541,400
2023-01-20	23.980	24.660	23.690	23.770	22.745	1,382,400
2023-01-19	23.650	23.780	23.360	23.650	22.630	852,898
2023-01-18	23.700	23.720	23.390	23.550	22.534	740,900
2023-01-17	23.690	23.890	23.230	23.550	22.534	1,376,744
2023-01-16	23.660	23.960	23.510	23.700	22.678	1,253,815
2023-01-13	24.460	24.490	23.590	23.780	22.754	2,625,232
2023-01-12	22.720	25.350	22.720	24.280	23.233	4,463,394
2023-01-11	22.920	23.050	22.520	22.540	21.568	622,750
2023-01-10	23.320	23.320	22.840	22.920	21.931	668,034
2023-01-09	23.060	23.230	22.930	23.130	22.132	687,732
2023-01-06	22.800	23.290	22.800	23.000	22.008	832,357
2023-01-05	22.960	23.120	22.770	22.930	21.941	915,857
2023-01-04	22.750	23.240	22.460	23.020	22.027	1,500,968
2023-01-03	22.150	22.950	22.020	22.860	21.874	1,125,389
2022-12-30	22.520	22.590	22.020	22.040	21.089	830,300
2022-12-29	22.440	22.620	22.110	22.380	21.415	807,064
2022-12-28	22.900	23.400	22.350	22.450	21.482	1,209,300
2022-12-27	22.850	23.910	22.720	22.900	21.912	2,168,086
2022-12-26	21.700	22.740	21.700	22.580	21.606	1,323,300
2022-12-23	21.850	22.350	21.550	21.790	20.850	1,194,171
2022-12-22	23.170	23.190	22.080	22.120	21.166	1,705,600
2022-12-21	24.300	24.590	22.740	22.950	21.960	2,691,379
2022-12-20	24.300	24.850	23.720	24.600	23.539	1,769,600
2022-12-19	24.510	24.750	24.100	24.300	23.252	1,403,900
2022-12-16	25.620	25.620	24.430	24.450	23.395	2,331,941
2022-12-15	25.000	25.700	24.850	25.550	24.448	1,392,689
2022-12-14	25.070	25.780	24.850	25.280	24.189	1,737,100
2022-12-13	25.880	26.150	25.180	25.180	24.094	2,621,032
2022-12-12	25.950	27.260	25.790	26.250	25.118	2,426,200
2022-12-09	26.880	27.450	26.200	26.250	25.118	3,431,784
2022-12-08	26.650	27.880	26.200	27.020	25.854	5,107,622
2022-12-07	26.900	27.300	26.380	26.730	25.577	4,094,296
2022-12-06	25.190	27.700	24.800	26.860	25.701	6,380,331
2022-12-05	25.640	25.640	24.930	25.430	24.333	2,062,100
2022-12-02	25.100	25.880	25.070	25.490	24.390	2,592,782
2022-12-01	25.340	25.860	25.220	25.250	24.161	2,935,814
2022-11-30	24.710	25.800	24.080	25.560	24.457	3,911,611
2022-11-29	24.540	25.040	24.450	24.640	23.577	1,965,318
2022-11-28	25.430	25.490	24.420	24.850	23.778	2,665,164
2022-11-25	25.360	25.700	24.820	25.590	24.486	3,472,184
2022-11-24	24.610	25.940	24.170	25.230	24.142	3,444,336
2022-11-23	25.040	25.600	23.800	24.460	23.405	2,998,497
2022-11-22	25.980	26.200	25.000	25.260	24.170	3,931,400
2022-11-21	23.860	25.990	23.860	25.660	24.553	4,818,216
2022-11-18	24.870	25.250	24.100	24.140	23.099	2,074,196
2022-11-17	24.660	24.700	24.000	24.620	23.558	1,816,500
2022-11-16	25.250	25.450	24.580	24.660	23.596	2,112,968
2022-11-15	23.660	25.360	23.660	25.060	23.979	3,456,155
2022-11-14	24.200	24.390	23.590	23.850	22.821	1,555,300
2022-11-11	25.310	25.450	24.180	24.200	23.156	2,313,411
2022-11-10	24.700	25.290	24.610	24.700	23.634	1,860,747
2022-11-09	25.000	25.470	24.480	24.900	23.826	2,135,522
2022-11-08	24.230	25.000	24.030	25.000	23.922	2,232,082
2022-11-07	24.670	25.190	24.330	24.410	23.357	2,329,700
2022-11-04	24.910	25.900	24.770	25.050	23.969	3,394,618

← NewerPage 16 of 21 · 1,213 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.