EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.020	34.480	32.980	34.100	33.862	3,623,369
2026-01-15	32.560	33.120	32.520	33.010	32.780	1,469,200
2026-01-14	32.850	33.490	32.450	32.900	32.670	2,508,866
2026-01-13	33.800	33.880	32.900	32.920	32.690	2,225,125
2026-01-12	33.430	33.920	33.050	33.810	33.574	2,461,558
2026-01-09	32.900	33.500	32.810	33.160	32.928	1,847,606
2026-01-08	32.660	33.180	32.610	32.940	32.710	1,484,788
2026-01-07	32.500	32.900	32.250	32.560	32.333	1,347,600
2026-01-06	32.420	32.800	32.300	32.470	32.243	1,436,288
2026-01-05	32.520	32.910	32.350	32.460	32.233	1,690,831
2025-12-31	32.800	32.940	32.450	32.640	32.412	1,961,488
2025-12-30	31.650	32.950	31.620	32.800	32.571	2,694,748
2025-12-29	31.360	32.230	31.180	31.970	31.747	1,925,347
2025-12-26	31.830	31.950	31.210	31.520	31.300	1,694,163
2025-12-25	30.700	31.970	30.530	31.770	31.548	2,206,100
2025-12-24	30.160	30.720	29.970	30.570	30.357	905,400
2025-12-23	30.080	30.370	30.000	30.170	29.959	913,863
2025-12-22	30.070	30.450	30.070	30.120	29.910	943,804
2025-12-19	29.700	30.240	29.690	29.910	29.701	1,011,753
2025-12-18	29.400	30.150	29.400	29.660	29.453	1,463,971
2025-12-17	29.700	29.950	29.000	29.690	29.483	1,619,300
2025-12-16	30.160	30.410	29.610	29.790	29.582	1,422,400
2025-12-15	30.670	30.800	30.160	30.160	29.949	1,033,313
2025-12-12	31.070	31.210	30.720	30.740	30.525	1,010,810
2025-12-11	31.630	31.830	30.900	30.950	30.734	1,182,000
2025-12-10	31.650	31.980	31.540	31.680	31.459	868,507
2025-12-09	32.040	32.190	31.730	31.750	31.528	1,273,432
2025-12-08	32.450	32.620	31.940	32.190	31.965	1,609,815
2025-12-05	31.710	32.490	31.410	32.290	32.065	1,874,400
2025-12-04	31.230	32.210	31.230	31.710	31.489	2,132,927
2025-12-03	31.560	31.670	30.950	31.150	30.933	1,012,941
2025-12-02	32.100	32.180	31.450	31.580	31.360	1,279,500
2025-12-01	31.460	33.380	31.170	32.240	32.015	3,105,932
2025-11-28	30.620	31.460	30.620	31.460	31.240	1,113,700
2025-11-27	30.710	31.100	30.580	30.770	30.555	729,100
2025-11-26	30.850	31.120	30.620	30.700	30.486	882,092
2025-11-25	30.940	31.350	30.790	30.800	30.585	864,470
2025-11-24	30.200	30.940	30.200	30.790	30.575	1,008,884
2025-11-21	31.020	31.560	30.000	30.200	29.989	1,846,899
2025-11-20	32.080	32.080	31.370	31.510	31.290	1,113,274
2025-11-19	32.420	32.530	31.790	31.830	31.608	1,061,500
2025-11-18	32.780	32.780	32.270	32.410	32.184	916,646
2025-11-17	32.550	32.840	32.200	32.780	32.551	926,203
2025-11-14	32.800	33.110	32.600	32.600	32.372	896,013
2025-11-13	33.130	33.320	32.830	33.010	32.780	1,118,402
2025-11-12	33.600	34.470	33.010	33.130	32.899	1,574,027
2025-11-11	33.790	34.880	33.280	33.870	33.634	2,307,899
2025-11-10	34.000	34.500	33.500	33.660	33.425	1,241,960
2025-11-07	34.860	34.860	34.060	34.080	33.842	1,638,010
2025-11-06	33.910	35.230	33.780	34.940	34.696	2,087,337
2025-11-05	33.840	34.180	33.720	34.050	33.812	1,024,900
2025-11-04	34.700	34.750	33.830	34.240	34.001	1,409,600
2025-11-03	34.360	34.770	34.130	34.370	34.130	1,022,000
2025-10-31	34.480	34.960	34.260	34.580	34.339	1,051,500
2025-10-30	34.930	35.090	34.370	34.490	34.249	1,437,502
2025-10-29	35.130	35.290	34.610	34.960	34.716	1,170,200
2025-10-28	34.850	35.720	34.230	35.130	34.885	2,525,407
2025-10-27	34.920	35.330	34.680	35.100	34.855	1,721,741
2025-10-24	34.600	34.960	34.450	34.890	34.646	1,158,400
2025-10-23	34.540	34.540	33.900	34.430	34.190	928,403

← NewerPage 4 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.