EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.890	30.180	29.350	29.580	29.373	2,348,907
2026-04-20	30.200	30.550	29.460	29.960	29.751	3,931,425
2026-04-17	28.770	30.620	28.620	30.070	29.860	6,926,870
2026-04-16	28.210	28.940	28.210	28.930	28.728	2,952,560
2026-04-15	28.880	28.970	28.200	28.260	28.063	2,713,153
2026-04-14	28.600	28.790	28.300	28.790	28.589	2,630,553
2026-04-13	28.260	28.480	28.080	28.430	28.232	1,931,120
2026-04-10	28.680	28.950	28.450	28.460	28.261	2,989,355
2026-04-09	28.060	28.910	27.870	28.460	28.261	4,021,989
2026-04-08	27.450	28.460	27.280	28.410	28.212	4,869,665
2026-04-07	26.980	27.150	26.720	26.810	26.623	1,862,820
2026-04-03	27.180	27.420	26.910	26.980	26.792	2,390,283
2026-04-02	28.020	28.230	27.020	27.200	27.010	4,308,995
2026-04-01	28.170	29.250	28.000	28.530	28.331	5,426,273
2026-03-31	29.400	29.560	27.710	27.930	27.735	6,098,302
2026-03-30	26.610	28.880	26.610	27.570	27.378	6,078,905
2026-03-27	25.960	26.840	25.920	26.720	26.533	2,614,476
2026-03-26	27.300	27.400	26.360	26.450	26.265	4,298,730
2026-03-25	26.610	27.850	26.500	27.430	27.239	4,897,069
2026-03-24	26.440	26.570	25.810	26.570	26.385	2,994,780
2026-03-23	26.960	27.140	25.790	25.880	25.699	3,851,441
2026-03-20	28.300	28.500	27.450	27.470	27.278	3,190,693
2026-03-19	29.150	29.300	28.120	28.270	28.073	3,667,970
2026-03-18	29.290	29.660	29.150	29.650	29.443	3,176,100
2026-03-17	30.420	30.650	29.200	29.280	29.076	4,065,321
2026-03-16	30.500	30.790	30.080	30.350	30.138	4,135,948
2026-03-13	30.750	32.180	30.650	30.720	30.506	8,427,576
2026-03-12	34.490	34.490	31.550	31.600	31.379	11,378,622
2026-03-11	36.280	37.800	35.120	35.280	35.034	9,642,864
2026-03-10	36.390	37.050	35.620	36.830	36.573	4,079,540
2026-03-09	36.030	36.280	34.730	35.700	35.451	3,940,841
2026-03-06	36.280	38.100	36.080	37.050	36.791	4,132,418
2026-03-05	37.000	37.620	36.260	36.500	36.245	4,507,796
2026-03-04	36.310	37.010	35.800	36.300	36.047	4,541,218
2026-03-03	38.480	39.000	36.960	37.190	36.930	7,708,209
2026-03-02	35.940	40.150	35.180	39.250	38.976	10,745,961
2026-02-27	35.470	36.680	34.850	36.300	36.047	6,505,139
2026-02-26	34.690	36.280	34.560	35.580	35.332	6,621,090
2026-02-25	33.660	35.090	33.320	34.250	34.011	4,590,078
2026-02-24	33.880	34.000	33.190	33.550	33.316	1,499,548
2026-02-13	33.620	33.880	33.310	33.400	33.167	988,581
2026-02-12	32.990	33.970	32.900	33.620	33.385	1,709,810
2026-02-11	32.760	33.800	32.600	33.030	32.799	1,793,621
2026-02-10	32.960	33.170	32.610	32.890	32.660	976,540
2026-02-09	32.940	33.060	32.390	32.800	32.571	947,131
2026-02-06	32.160	32.700	31.910	32.290	32.065	920,800
2026-02-05	32.770	33.030	32.370	32.370	32.144	803,000
2026-02-04	33.270	33.350	32.660	32.910	32.680	1,066,953
2026-02-03	32.880	33.380	32.610	33.260	33.028	1,187,000
2026-02-02	33.070	33.550	32.470	32.480	32.253	1,235,470
2026-01-30	33.220	33.430	32.540	33.190	32.958	1,568,787
2026-01-29	33.850	34.320	33.130	33.350	33.117	1,862,300
2026-01-28	34.540	34.780	33.660	33.850	33.614	1,963,500
2026-01-27	34.150	35.130	33.250	34.800	34.557	2,341,133
2026-01-26	35.060	35.300	33.870	34.270	34.031	2,088,720
2026-01-23	34.720	35.110	34.490	35.050	34.805	1,908,927
2026-01-22	34.750	35.250	34.580	34.730	34.488	1,840,891
2026-01-21	34.050	34.650	34.050	34.480	34.239	1,705,594
2026-01-20	34.770	34.860	34.000	34.250	34.011	2,539,167
2026-01-19	34.230	35.310	33.930	34.780	34.537	3,689,101

← NewerPage 3 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.