EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.650	27.250	26.000	26.190	25.060	3,058,681
2022-08-02	27.160	27.450	26.090	26.660	25.510	3,229,375
2022-08-01	27.550	28.300	27.180	27.780	26.582	4,517,181
2022-07-29	28.280	29.140	27.550	28.210	26.993	6,223,869
2022-07-28	26.850	28.380	26.670	27.570	26.381	4,610,390
2022-07-27	25.660	27.170	25.660	26.790	25.634	2,749,120
2022-07-26	25.490	25.970	24.700	25.970	24.850	1,769,281
2022-07-25	26.280	26.330	25.450	25.520	24.419	1,940,657
2022-07-22	26.380	27.480	26.220	26.520	25.376	3,952,711
2022-07-21	25.800	26.880	25.650	26.410	25.271	3,898,300
2022-07-20	25.120	27.500	24.930	26.110	24.984	4,746,065
2022-07-19	24.890	25.120	24.720	25.030	23.950	889,600
2022-07-18	24.370	25.000	24.370	24.960	23.883	1,027,039
2022-07-15	24.690	25.010	24.280	24.280	23.233	792,543
2022-07-14	24.650	25.100	24.130	24.730	23.663	1,176,100
2022-07-13	23.450	24.470	23.450	24.410	23.357	1,364,600
2022-07-12	24.250	24.420	23.420	23.420	22.410	1,092,800
2022-07-11	24.520	24.900	24.020	24.250	23.204	999,742
2022-07-08	24.580	25.320	24.580	24.900	23.826	1,195,370
2022-07-07	24.670	24.970	24.450	24.710	23.644	827,000
2022-07-06	24.710	25.080	24.180	24.670	23.606	1,290,065
2022-07-05	24.880	25.250	24.140	24.490	23.434	1,479,326
2022-07-04	25.110	25.280	24.610	24.880	23.807	1,052,714
2022-07-01	24.810	25.470	24.810	25.110	24.027	1,125,170
2022-06-30	25.140	25.600	24.850	24.970	23.893	1,823,107
2022-06-29	26.070	26.160	25.090	25.250	24.161	3,029,065
2022-06-28	25.000	27.160	24.800	26.290	25.156	4,795,646
2022-06-27	24.770	25.500	24.560	25.150	24.065	2,481,717
2022-06-24	24.660	24.990	24.500	24.700	23.634	1,426,417
2022-06-23	23.550	24.770	23.510	24.720	23.654	2,005,700
2022-06-22	24.530	24.750	23.600	23.630	22.611	1,845,900
2022-06-21	24.480	25.670	24.220	24.500	23.443	3,407,100
2022-06-20	24.150	24.580	24.010	24.310	23.261	1,888,209
2022-06-17	23.780	24.220	23.460	24.090	23.051	1,479,298
2022-06-16	23.470	24.150	23.400	23.860	22.831	1,741,598
2022-06-15	23.940	24.110	23.400	23.450	22.438	1,377,271
2022-06-14	23.760	23.840	23.030	23.840	22.812	1,570,228
2022-06-13	22.900	24.080	22.510	23.890	22.859	2,733,100
2022-06-10	22.120	23.160	22.110	22.900	21.912	1,192,328
2022-06-09	23.000	23.600	22.280	22.350	21.386	1,206,100
2022-06-08	23.360	23.650	22.610	23.060	22.065	1,216,760
2022-06-07	23.780	23.920	23.220	23.410	22.400	1,522,096
2022-06-06	23.610	23.950	23.450	23.780	22.754	1,620,900
2022-06-02	23.650	23.840	23.250	23.640	22.449	1,321,091
2022-06-01	23.210	23.940	23.150	23.650	22.458	1,739,500
2022-05-31	22.800	23.550	22.640	23.310	22.136	1,773,371
2022-05-30	22.800	23.150	22.330	22.860	21.708	1,251,396
2022-05-27	22.690	22.870	22.320	22.560	21.423	1,147,651
2022-05-26	22.480	22.740	21.990	22.550	21.414	1,457,100
2022-05-25	21.930	22.520	21.820	22.480	21.347	1,583,460
2022-05-24	23.250	23.820	21.770	21.810	20.711	2,268,200
2022-05-23	22.840	23.230	22.800	23.230	22.060	1,347,671
2022-05-20	22.690	22.960	22.400	22.840	21.689	1,558,960
2022-05-19	22.250	22.690	22.150	22.530	21.395	1,201,269
2022-05-18	22.600	22.880	22.400	22.500	21.366	1,458,400
2022-05-17	22.370	22.990	21.920	22.740	21.594	2,384,300
2022-05-16	22.600	22.780	22.200	22.450	21.319	1,224,100
2022-05-13	22.740	22.760	22.190	22.420	21.290	1,150,745
2022-05-12	22.100	22.700	22.050	22.480	21.347	2,078,511
2022-05-11	22.000	23.230	22.000	22.210	21.091	3,265,569

← NewerPage 18 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.