EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.970	29.510	28.530	29.430	27.947	4,484,135
2022-02-07	27.410	30.380	27.220	29.820	28.318	6,752,531
2022-01-28	25.930	27.500	25.930	27.380	26.001	4,930,466
2022-01-27	25.470	27.700	25.470	25.630	24.339	4,787,715
2022-01-26	25.610	26.040	24.630	24.960	23.702	2,605,724
2022-01-25	27.670	27.920	25.300	25.980	24.671	5,649,948
2022-01-24	25.630	29.860	25.600	28.000	26.589	7,201,381
2022-01-21	25.080	25.450	24.630	24.880	23.627	1,580,196
2022-01-20	26.860	27.000	24.990	25.080	23.816	2,877,083
2022-01-19	26.600	27.450	26.600	26.910	25.554	1,818,504
2022-01-18	27.600	27.600	26.720	26.800	25.450	1,870,164
2022-01-17	26.790	27.650	26.720	27.480	26.096	1,708,281
2022-01-14	27.280	27.410	26.550	26.720	25.374	1,384,710
2022-01-13	27.740	27.750	27.180	27.180	25.811	1,329,818
2022-01-12	27.270	27.820	27.250	27.740	26.342	1,278,528
2022-01-11	27.580	27.870	26.880	27.250	25.877	1,443,131
2022-01-10	26.880	27.580	26.670	27.480	26.096	1,580,400
2022-01-07	28.210	28.490	26.860	26.890	25.535	2,128,784
2022-01-06	27.390	28.500	27.260	28.210	26.789	2,152,750
2022-01-05	28.580	28.600	27.360	27.380	26.001	2,286,560
2022-01-04	28.370	28.780	28.000	28.590	27.150	1,859,827
2021-12-31	28.360	28.950	28.360	28.360	26.931	1,629,437
2021-12-30	28.670	28.980	28.210	28.360	26.931	2,010,900
2021-12-29	29.500	29.500	28.430	28.710	27.264	2,523,760
2021-12-28	28.020	29.530	27.940	29.130	27.662	4,481,746
2021-12-27	27.890	28.130	27.190	28.080	26.665	1,793,821
2021-12-24	28.610	29.100	27.510	27.890	26.485	2,802,340
2021-12-23	28.990	29.200	28.520	28.600	27.159	2,389,363
2021-12-22	29.500	29.950	29.180	29.260	27.786	1,995,169
2021-12-21	29.200	29.650	28.860	29.600	28.109	2,036,381
2021-12-20	30.630	30.830	29.020	29.090	27.624	3,692,339
2021-12-17	32.880	33.070	31.020	31.040	29.476	4,097,336
2021-12-16	32.150	33.580	31.800	33.070	31.404	5,403,290
2021-12-15	32.630	32.880	31.810	31.850	30.245	2,868,605
2021-12-14	32.220	32.990	32.210	32.670	31.024	2,242,757
2021-12-13	33.460	33.890	32.300	32.520	30.882	3,064,544
2021-12-10	33.000	33.880	32.810	33.450	31.765	2,517,953
2021-12-09	32.700	33.900	32.450	33.540	31.850	3,497,707
2021-12-08	32.060	32.780	32.060	32.600	30.958	1,775,284
2021-12-07	33.700	33.700	31.780	32.060	30.445	2,720,865
2021-12-06	33.460	33.840	33.150	33.220	31.546	2,141,716
2021-12-03	33.050	33.800	32.650	33.800	32.097	3,096,063
2021-12-02	33.750	34.080	32.830	32.900	31.242	3,288,542
2021-12-01	34.720	34.980	33.260	33.900	32.192	4,966,610
2021-11-30	34.900	36.120	34.750	34.940	33.180	4,516,377
2021-11-29	35.500	36.380	34.490	34.780	33.028	5,356,204
2021-11-26	36.000	37.360	35.780	36.540	34.699	4,890,165
2021-11-25	36.180	37.170	35.690	36.550	34.709	5,563,144
2021-11-24	36.640	36.930	35.650	36.170	34.348	6,259,611
2021-11-23	38.990	39.720	36.680	36.680	34.832	8,643,178
2021-11-22	38.550	38.890	37.410	38.620	36.674	8,218,386
2021-11-19	37.220	39.400	36.400	38.710	36.760	11,913,333
2021-11-18	37.010	38.070	36.600	37.300	35.421	7,973,559
2021-11-17	34.700	37.470	34.400	37.000	35.136	8,865,869
2021-11-16	35.730	36.150	34.310	34.650	32.904	6,439,477
2021-11-15	36.710	38.170	35.780	35.880	34.072	7,372,740
2021-11-12	36.790	38.610	36.390	36.730	34.879	8,956,461
2021-11-11	37.000	39.100	36.620	37.600	35.706	12,442,133
2021-11-10	34.510	37.480	34.510	37.030	35.164	9,921,735
2021-11-09	34.850	35.680	34.580	34.970	33.208	6,539,679

← NewerPage 20 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.