EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.540	34.540	33.900	34.430	34.190	928,403
2025-10-22	34.290	35.280	34.030	34.580	34.339	1,625,500
2025-10-21	33.950	34.800	33.510	34.540	34.299	1,788,972
2025-10-20	33.220	33.680	33.120	33.590	33.355	1,332,300
2025-10-17	33.960	34.100	32.500	32.560	32.333	1,700,500
2025-10-16	34.540	34.820	33.720	33.840	33.604	1,490,872
2025-10-15	33.870	34.870	33.650	34.830	34.587	1,543,294
2025-10-14	35.200	35.550	33.800	33.860	33.624	2,124,154
2025-10-13	33.990	35.200	33.060	35.150	34.905	2,473,613
2025-10-10	36.060	36.950	35.910	36.110	35.858	2,051,116
2025-10-09	36.260	36.700	35.810	36.300	36.047	1,738,400
2025-09-30	36.620	36.700	36.200	36.270	36.017	1,745,689
2025-09-29	36.980	37.200	36.160	36.470	36.215	1,844,346
2025-09-26	37.340	37.980	36.850	36.860	36.603	2,457,659
2025-09-25	37.380	38.170	37.150	37.440	37.179	2,916,684
2025-09-24	36.790	37.470	36.010	37.240	36.980	2,217,679
2025-09-23	37.500	37.630	35.670	36.990	36.732	3,181,125
2025-09-22	37.610	38.900	37.080	37.550	37.288	2,779,225
2025-09-19	38.160	38.360	36.920	37.610	37.347	4,174,688
2025-09-18	38.500	39.500	37.650	38.230	37.963	7,383,522
2025-09-17	37.630	39.120	37.270	38.900	38.628	6,531,365
2025-09-16	36.350	37.850	36.350	37.840	37.576	4,955,124
2025-09-15	36.600	38.300	36.250	36.500	36.245	3,338,287
2025-09-12	36.800	37.330	36.120	36.880	36.623	3,170,933
2025-09-11	35.630	36.780	35.300	36.700	36.444	2,549,250
2025-09-10	36.300	36.640	35.700	35.730	35.481	1,823,424
2025-09-09	37.100	37.110	36.210	36.330	36.076	2,223,200
2025-09-08	36.390	37.470	36.110	37.270	37.010	3,536,888
2025-09-05	34.880	36.280	34.630	36.210	35.957	2,908,966
2025-09-04	36.220	36.450	34.250	34.850	34.607	3,369,600
2025-09-03	36.990	37.480	36.020	36.090	35.838	3,472,091
2025-09-02	37.910	38.450	35.850	37.320	37.059	6,288,107
2025-09-01	36.690	37.960	36.340	37.010	36.752	3,849,762
2025-08-29	36.780	37.050	36.130	36.710	36.454	3,360,960
2025-08-28	36.800	37.100	35.430	36.750	36.493	4,980,463
2025-08-27	38.600	38.740	36.990	37.010	36.752	5,029,729
2025-08-26	39.000	39.200	38.190	38.230	37.963	4,340,749
2025-08-25	37.640	38.790	37.560	38.290	38.023	5,264,401
2025-08-22	37.470	37.910	37.210	37.630	37.367	4,583,956
2025-08-21	38.300	39.220	37.500	37.520	37.258	9,491,748
2025-08-20	37.500	37.850	36.950	37.830	37.566	4,263,987
2025-08-19	37.040	37.980	36.310	37.850	37.586	6,802,665
2025-08-18	36.800	37.360	36.300	36.980	36.722	5,651,041
2025-08-15	35.600	36.770	35.500	36.630	36.374	5,863,416
2025-08-14	37.360	37.370	35.290	35.380	35.133	5,815,182
2025-08-13	35.880	37.000	35.880	36.700	36.444	7,877,801
2025-08-12	36.240	36.240	35.350	35.590	35.342	3,384,200
2025-08-11	35.720	36.320	35.360	36.160	35.908	4,589,441
2025-08-08	35.410	36.120	35.110	35.720	35.471	4,279,628
2025-08-07	35.520	35.780	35.210	35.600	35.351	3,831,377
2025-08-06	34.990	36.220	34.760	35.800	35.550	6,875,427
2025-08-05	34.600	35.350	34.450	34.850	34.607	3,551,205
2025-08-04	33.310	34.650	33.260	34.650	34.408	3,578,852
2025-08-01	33.320	33.780	33.240	33.540	33.306	1,888,941
2025-07-31	33.250	34.050	33.210	33.310	33.077	3,303,493
2025-07-30	34.280	34.340	33.110	33.360	33.127	3,084,200
2025-07-29	34.600	34.610	33.810	34.180	33.941	3,409,969
2025-07-28	34.800	35.090	34.500	34.680	34.438	2,884,706
2025-07-25	34.940	35.070	34.550	34.790	34.547	3,565,403
2025-07-24	34.560	35.350	34.520	35.050	34.805	5,119,808

← NewerPage 5 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.