EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	27.300	28.880	27.160	28.640	28.262	5,291,159
2025-01-20	26.890	27.330	26.870	27.190	26.831	2,669,697
2025-01-17	27.060	27.490	26.600	26.890	26.535	3,555,284
2025-01-16	26.900	27.190	26.340	26.670	26.318	2,068,000
2025-01-15	26.850	26.990	26.400	26.720	26.368	2,024,100
2025-01-14	25.100	26.950	24.950	26.920	26.565	3,545,457
2025-01-13	25.300	25.850	24.310	25.130	24.799	2,381,260
2025-01-10	25.790	26.500	25.400	25.510	25.174	3,404,810
2025-01-09	23.300	26.150	23.170	25.760	25.420	5,679,700
2025-01-08	23.700	23.780	22.600	23.350	23.042	1,922,100
2025-01-07	23.460	23.780	23.000	23.770	23.457	1,255,900
2025-01-06	23.530	23.630	22.600	23.290	22.983	1,651,457
2025-01-03	25.650	25.820	23.080	23.740	23.427	3,020,200
2025-01-02	27.000	27.250	25.180	25.610	25.272	3,563,057
2024-12-31	28.440	28.460	27.330	27.360	26.999	2,914,357
2024-12-30	27.450	28.600	26.770	28.290	27.917	3,934,968
2024-12-27	28.010	28.500	27.550	27.750	27.384	3,124,579
2024-12-26	27.190	28.750	26.880	28.110	27.739	4,905,667
2024-12-25	27.780	27.960	25.900	27.020	26.664	4,775,941
2024-12-24	27.780	28.470	27.100	27.960	27.591	5,053,041
2024-12-23	28.400	28.560	26.950	27.320	26.960	5,698,500
2024-12-20	26.580	29.970	26.580	28.530	28.154	9,336,273
2024-12-19	26.430	27.500	26.130	26.570	26.220	4,905,606
2024-12-18	26.660	27.070	25.700	26.700	26.348	5,330,586
2024-12-17	27.940	28.200	25.800	26.890	26.535	10,143,345
2024-12-16	25.150	30.140	24.910	28.950	28.568	15,431,686
2024-12-13	25.500	25.690	25.000	25.120	24.789	2,189,300
2024-12-12	25.800	26.100	25.300	25.660	25.322	2,000,900
2024-12-11	25.980	25.980	25.230	25.830	25.489	2,851,700
2024-12-10	26.670	27.100	25.980	26.120	25.776	4,368,705
2024-12-09	25.620	26.750	25.570	25.890	25.549	4,080,899
2024-12-06	26.300	26.530	25.420	25.800	25.460	5,707,249
2024-12-05	25.310	28.000	25.050	26.790	26.437	8,215,060
2024-12-04	25.420	25.880	24.800	25.360	25.026	3,296,667
2024-12-03	25.120	25.970	24.800	25.240	24.907	3,564,557
2024-12-02	24.820	25.250	24.450	25.110	24.779	3,627,075
2024-11-29	23.710	24.710	23.680	24.510	24.187	3,594,803
2024-11-28	23.670	23.870	23.420	23.540	23.230	1,097,833
2024-11-27	23.710	23.740	23.080	23.610	23.299	1,201,600
2024-11-26	24.310	24.540	23.750	24.000	23.318	1,185,200
2024-11-25	24.150	24.470	23.700	24.300	23.610	1,685,200
2024-11-22	24.480	24.650	24.010	24.120	23.435	2,052,365
2024-11-21	24.670	25.000	24.150	24.530	23.833	2,245,809
2024-11-20	23.950	24.830	23.780	24.770	24.067	3,433,400
2024-11-19	22.800	23.800	22.800	23.780	23.105	1,590,840
2024-11-18	23.220	23.580	22.700	22.790	22.143	1,561,791
2024-11-15	23.690	24.110	23.210	23.240	22.580	1,085,168
2024-11-14	24.380	24.550	23.640	23.780	23.105	1,343,992
2024-11-13	24.580	24.580	23.810	24.390	23.697	1,740,665
2024-11-12	24.550	25.400	24.320	24.590	23.892	3,331,145
2024-11-11	23.910	24.570	23.710	24.560	23.862	2,421,164
2024-11-08	24.250	24.700	24.010	24.060	23.377	2,311,848
2024-11-07	23.850	24.220	23.710	24.220	23.532	2,267,800
2024-11-06	24.600	25.020	24.000	24.230	23.542	3,804,639
2024-11-05	23.800	24.760	23.500	24.560	23.862	5,002,277
2024-11-04	22.310	24.190	22.310	24.180	23.493	4,847,385
2024-11-01	22.530	23.050	22.090	22.300	21.667	1,717,027
2024-10-31	22.630	22.790	22.420	22.650	22.007	1,310,576
2024-10-30	22.630	23.200	22.510	22.650	22.007	1,460,038
2024-10-29	23.170	23.340	22.720	22.770	22.123	1,484,204

← NewerPage 8 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.