EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	32.890	35.090	32.080	32.300	31.874	7,876,510
2025-04-23	31.390	33.250	31.300	32.680	32.249	5,598,186
2025-04-22	31.610	31.610	30.800	31.060	30.650	2,049,800
2025-04-21	30.450	31.760	30.120	31.620	31.203	3,122,240
2025-04-18	30.760	31.140	30.110	30.560	30.157	1,993,641
2025-04-17	31.180	31.600	30.770	30.880	30.473	2,557,475
2025-04-16	31.890	32.590	30.770	31.240	30.828	3,566,379
2025-04-15	32.990	33.320	31.770	32.220	31.795	4,812,081
2025-04-14	32.120	32.850	31.900	32.100	31.677	5,323,205
2025-04-11	30.150	32.990	30.010	31.460	31.045	9,346,984
2025-04-10	30.470	31.570	30.180	30.250	29.851	4,787,448
2025-04-09	28.030	29.590	25.590	29.300	28.914	5,260,036
2025-04-08	28.830	30.200	27.840	28.700	28.322	4,957,264
2025-04-07	33.620	33.790	28.790	28.790	28.410	3,801,248
2025-04-03	36.740	37.600	35.640	35.990	35.515	2,381,109
2025-04-02	36.470	37.880	36.270	37.110	36.621	2,687,797
2025-04-01	37.010	37.390	36.450	36.650	36.167	1,727,504
2025-03-31	37.270	37.470	35.780	37.180	36.690	2,956,357
2025-03-28	38.360	38.990	37.780	37.850	37.351	2,754,378
2025-03-27	40.050	40.550	38.650	38.740	38.229	3,672,940
2025-03-26	38.380	40.670	38.300	40.550	40.015	4,587,879
2025-03-25	39.280	40.620	38.720	39.050	38.535	3,998,738
2025-03-24	39.570	39.780	37.460	39.070	38.555	4,322,695
2025-03-21	41.910	42.080	39.420	39.500	38.979	6,217,240
2025-03-20	42.500	43.420	41.000	42.590	42.028	5,757,396
2025-03-19	41.760	42.560	41.260	41.750	41.199	4,028,221
2025-03-18	42.010	42.800	41.640	42.190	41.634	4,658,179
2025-03-17	43.350	43.350	41.500	42.180	41.624	5,046,204
2025-03-14	41.960	44.640	41.140	43.450	42.877	5,852,865
2025-03-13	45.720	45.750	41.290	42.000	41.446	7,109,289
2025-03-12	44.880	47.300	43.620	46.180	45.571	9,752,698
2025-03-11	43.000	44.440	42.700	43.810	43.232	4,986,649
2025-03-10	45.800	46.240	44.060	44.500	43.913	5,141,827
2025-03-07	45.200	45.810	43.980	45.810	45.206	6,733,703
2025-03-06	45.740	46.980	45.000	45.660	45.058	7,964,624
2025-03-05	44.500	46.490	44.000	45.910	45.305	7,740,800
2025-03-04	43.300	45.770	43.200	44.880	44.288	8,047,637
2025-03-03	44.130	44.500	43.000	43.700	43.124	5,685,962
2025-02-28	47.290	47.660	43.660	44.140	43.558	9,381,690
2025-02-27	48.000	49.150	46.350	47.970	47.337	12,269,635
2025-02-26	48.080	56.070	48.060	49.930	49.271	16,607,838
2025-02-25	40.270	50.650	40.100	50.650	49.982	13,495,537
2025-02-24	41.030	42.750	39.400	42.210	41.653	10,392,425
2025-02-21	38.000	44.000	38.000	41.810	41.259	12,063,271
2025-02-20	39.000	40.500	38.410	39.150	38.634	13,945,388
2025-02-19	31.800	38.500	31.300	38.500	37.992	12,268,868
2025-02-18	31.250	33.590	30.770	32.080	31.657	5,712,684
2025-02-17	31.000	31.450	30.450	31.320	30.907	3,171,311
2025-02-14	31.900	32.000	30.460	30.620	30.216	4,820,848
2025-02-13	34.110	34.470	31.970	32.000	31.578	6,366,548
2025-02-12	32.170	35.260	32.000	34.300	33.848	7,420,978
2025-02-11	31.980	32.530	31.060	32.250	31.825	5,985,949
2025-02-10	30.620	32.580	29.860	32.340	31.914	7,230,652
2025-02-07	32.210	32.660	30.010	30.570	30.167	9,089,982
2025-02-06	29.570	32.890	29.400	31.960	31.539	7,241,614
2025-02-05	32.000	32.000	28.550	29.570	29.180	6,962,927
2025-01-27	31.800	33.000	31.100	31.380	30.966	7,279,967
2025-01-24	30.100	31.120	29.080	30.880	30.473	5,567,624
2025-01-23	30.160	30.860	28.830	30.100	29.703	7,302,330
2025-01-22	28.650	31.900	28.650	29.480	29.091	10,348,313

← NewerPage 7 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.