EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35.510	36.210	34.900	35.000	34.756	9,561,378
2025-07-22	35.480	39.330	35.330	36.880	36.623	15,048,460
2025-07-21	33.720	34.550	33.430	34.500	34.259	3,771,267
2025-07-18	34.040	34.260	33.610	33.640	33.405	2,569,913
2025-07-17	33.960	34.260	33.640	34.150	33.912	3,379,300
2025-07-16	33.950	34.400	33.580	33.940	33.703	3,672,400
2025-07-15	34.450	34.850	33.810	34.070	33.832	5,872,057
2025-07-14	33.410	34.390	33.180	34.090	33.852	6,185,366
2025-07-11	32.860	33.650	32.240	33.440	33.207	4,760,963
2025-07-10	32.540	33.200	32.300	33.100	32.869	4,710,784
2025-07-09	31.900	34.420	31.850	32.760	32.531	8,884,281
2025-07-08	30.720	31.440	30.610	31.400	31.181	2,043,867
2025-07-07	31.000	31.000	30.400	30.600	30.386	1,182,100
2025-07-04	31.590	31.660	30.670	30.830	30.615	2,110,000
2025-07-03	31.670	31.880	31.340	31.650	31.429	1,327,775
2025-07-02	32.110	32.110	31.250	31.600	31.379	1,920,900
2025-07-01	32.590	32.600	31.880	32.160	31.935	2,155,428
2025-06-30	32.150	32.650	31.990	32.620	32.392	2,183,923
2025-06-27	31.800	32.130	31.540	32.100	31.876	1,995,323
2025-06-26	32.390	33.000	31.940	32.000	31.578	3,051,500
2025-06-25	32.100	32.580	31.820	32.390	31.963	3,512,420
2025-06-24	30.010	32.150	29.950	32.150	31.726	4,646,271
2025-06-23	29.460	30.120	29.460	30.070	29.673	1,645,600
2025-06-20	30.900	31.000	29.750	29.920	29.525	3,038,189
2025-06-19	31.830	32.200	30.700	30.800	30.394	3,876,797
2025-06-18	31.100	32.330	30.910	31.830	31.410	3,421,487
2025-06-17	31.200	31.880	30.860	31.290	30.877	2,758,000
2025-06-16	30.150	31.300	30.110	31.010	30.601	2,650,300
2025-06-13	30.820	30.870	29.960	30.110	29.713	1,919,300
2025-06-12	31.080	31.200	30.800	30.910	30.502	1,624,646
2025-06-11	31.000	31.350	30.620	31.190	30.779	2,071,432
2025-06-10	31.550	31.780	30.350	30.880	30.473	3,281,500
2025-06-09	31.530	31.700	31.150	31.310	30.897	2,427,100
2025-06-06	31.310	31.530	30.740	31.060	30.650	1,833,000
2025-06-05	30.890	31.720	30.500	31.310	30.897	2,516,757
2025-06-04	30.840	31.180	30.790	30.900	30.492	1,523,200
2025-06-03	30.730	31.110	30.500	30.870	30.463	1,897,600
2025-05-30	32.110	32.330	30.850	30.880	30.473	2,523,800
2025-05-29	31.720	32.680	31.710	32.330	31.904	2,250,900
2025-05-28	32.100	32.560	31.520	31.750	31.331	1,825,700
2025-05-27	32.940	33.010	31.980	32.090	31.667	2,110,400
2025-05-26	32.740	33.070	32.310	32.940	32.506	1,982,600
2025-05-23	33.930	33.930	32.980	33.060	32.624	2,764,730
2025-05-22	33.420	34.590	33.420	33.620	33.177	3,259,951
2025-05-21	34.370	34.370	33.280	33.420	32.979	2,843,300
2025-05-20	34.590	34.890	34.170	34.380	33.927	2,896,900
2025-05-19	35.360	35.360	33.740	34.680	34.223	3,986,163
2025-05-16	34.850	36.590	34.690	35.400	34.933	5,612,255
2025-05-15	35.930	35.980	34.700	35.060	34.598	4,264,219
2025-05-14	36.010	37.390	35.820	36.180	35.703	6,390,437
2025-05-13	36.310	36.690	35.700	36.190	35.713	4,128,455
2025-05-12	35.680	36.500	35.210	36.000	35.525	5,115,091
2025-05-09	36.130	36.150	34.300	35.030	34.568	5,547,691
2025-05-08	35.160	36.540	35.100	36.070	35.594	7,456,372
2025-05-07	35.400	35.970	34.520	35.080	34.617	7,090,776
2025-05-06	34.000	35.330	33.600	35.230	34.765	6,488,300
2025-04-30	32.780	34.190	32.300	33.600	33.157	5,737,970
2025-04-29	31.050	33.090	30.600	32.560	32.131	4,826,527
2025-04-28	31.930	32.040	30.810	31.050	30.641	3,414,181
2025-04-25	32.300	32.580	31.640	32.060	31.637	4,463,729

← NewerPage 6 of 21 · 1,217 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.