EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.000	33.210	28.470	29.190	29.114	8,045,411
2026-07-17	35.710	35.840	32.410	32.640	32.555	7,176,900
2026-07-16	37.000	37.450	35.660	35.810	35.716	5,884,927
2026-07-15	37.200	38.620	35.710	37.740	37.641	7,272,244
2026-07-14	35.620	36.940	35.000	36.880	36.784	6,051,994
2026-07-13	39.870	39.980	35.400	35.600	35.507	8,524,525
2026-07-10	40.120	41.300	39.500	40.110	40.005	7,466,909
2026-07-09	41.070	41.850	38.200	40.170	40.065	8,231,453
2026-07-08	42.870	43.160	39.530	40.330	40.225	7,794,709
2026-07-07	44.250	45.000	42.460	42.500	42.389	6,698,539
2026-07-06	46.050	46.140	43.200	44.230	44.114	8,352,531
2026-07-03	47.500	47.780	45.570	45.820	45.700	11,396,709
2026-07-02	47.020	48.940	45.710	47.150	47.027	11,792,586
2026-07-01	46.000	48.880	45.010	47.820	47.695	12,651,405
2026-06-30	45.010	46.950	43.250	46.830	46.708	13,084,596
2026-06-29	39.930	46.240	39.800	45.660	45.341	18,128,015
2026-06-26	39.120	41.590	38.500	39.820	39.542	10,132,542
2026-06-25	39.650	41.090	38.820	39.410	39.135	9,066,721
2026-06-24	40.010	40.450	38.440	39.420	39.145	10,635,157
2026-06-23	40.510	42.340	40.000	40.490	40.207	10,035,805
2026-06-22	42.500	43.580	39.710	40.830	40.545	14,730,374
2026-06-18	44.530	45.000	39.010	41.680	41.389	20,404,227
2026-06-17	43.320	49.600	42.910	47.990	47.655	16,762,582
2026-06-16	39.340	44.730	39.230	44.300	43.991	16,386,952
2026-06-15	37.990	39.830	37.010	39.200	38.926	9,299,391
2026-06-12	38.500	40.080	37.640	37.900	37.635	11,974,124
2026-06-11	36.700	39.500	36.130	38.520	38.251	11,310,954
2026-06-10	37.460	38.980	37.040	37.120	36.861	11,160,185
2026-06-09	36.360	39.370	36.030	38.450	38.182	16,145,144
2026-06-08	33.200	37.370	33.200	36.660	36.404	14,670,724
2026-06-05	31.800	35.040	30.620	34.550	34.309	11,204,391
2026-06-04	31.510	32.560	31.410	31.840	31.618	4,377,502
2026-06-03	31.860	32.680	31.550	31.820	31.598	4,032,124
2026-06-02	32.390	32.870	31.450	32.200	31.975	3,848,265
2026-06-01	32.490	32.880	32.050	32.390	32.164	3,425,037
2026-05-29	34.150	34.690	32.350	32.590	32.362	5,750,789
2026-05-28	33.600	34.460	33.200	34.190	33.951	5,612,295
2026-05-27	34.720	34.730	33.430	33.630	33.395	6,268,517
2026-05-26	35.800	36.160	34.350	34.940	34.696	7,906,061
2026-05-25	36.360	36.960	35.000	35.500	35.252	8,281,779
2026-05-22	36.440	36.880	35.280	36.600	36.344	7,311,849
2026-05-21	36.870	37.980	35.950	36.010	35.759	10,221,239
2026-05-20	37.800	37.880	36.710	37.010	36.752	8,925,881
2026-05-19	37.500	38.980	37.030	38.550	38.281	13,181,810
2026-05-18	38.010	38.750	37.200	37.800	37.536	11,774,996
2026-05-15	36.410	39.550	36.410	38.860	38.589	18,430,882
2026-05-14	38.010	38.400	36.710	36.710	36.454	10,175,238
2026-05-13	37.880	38.450	37.560	38.000	37.735	10,815,740
2026-05-12	39.200	39.820	38.280	38.480	38.211	13,717,900
2026-05-11	41.300	41.480	38.770	39.180	38.906	26,145,680
2026-05-08	36.490	41.560	36.000	41.560	41.270	24,706,166
2026-05-07	30.680	36.430	30.530	34.630	34.388	16,978,707
2026-05-06	30.700	30.970	30.470	30.690	30.476	4,036,832
2026-04-30	30.030	30.940	30.020	30.460	30.247	3,764,257
2026-04-29	29.410	30.550	29.350	30.160	29.949	4,467,110
2026-04-28	30.210	30.350	29.400	29.610	29.403	5,969,274
2026-04-27	29.050	30.980	29.050	30.960	30.744	6,620,730
2026-04-24	28.980	30.090	28.680	29.260	29.056	3,597,852
2026-04-23	29.800	29.840	28.960	29.140	28.937	3,555,088
2026-04-22	29.360	30.330	29.220	30.060	29.850	4,449,418

← NewerPage 2 of 21 · 1,216 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.