EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	22.760	22.990	22.750	22.980	22.327	1,238,536
2024-10-25	22.780	23.020	22.600	22.880	22.230	1,353,594
2024-10-24	22.530	22.990	22.530	22.660	22.016	914,192
2024-10-23	22.980	23.080	22.650	22.770	22.123	1,560,324
2024-10-22	22.880	23.200	22.560	23.000	22.347	2,049,361
2024-10-21	22.670	23.180	22.450	22.810	22.162	2,762,628
2024-10-18	21.600	22.990	21.500	22.840	22.191	3,232,704
2024-10-17	21.660	22.480	21.470	22.080	21.453	2,083,592
2024-10-16	21.200	21.800	21.200	21.500	20.889	896,300
2024-10-15	21.650	22.110	21.450	21.520	20.909	1,215,100
2024-10-14	21.370	21.900	21.060	21.780	21.161	1,267,021
2024-10-11	22.310	22.480	21.050	21.370	20.763	1,453,361
2024-10-10	23.580	24.280	22.060	22.510	21.871	1,782,777
2024-10-09	24.390	24.390	22.450	22.500	21.861	2,789,771
2024-10-08	26.860	26.860	22.910	25.030	24.319	4,460,721
2024-09-30	20.880	22.960	20.640	22.650	22.007	3,748,870
2024-09-27	19.320	20.590	19.290	20.130	19.558	1,659,134
2024-09-26	18.470	19.070	18.420	19.060	18.519	690,400
2024-09-25	18.500	18.970	18.450	18.540	18.013	823,700
2024-09-24	18.070	18.440	17.830	18.390	17.868	610,500
2024-09-23	18.170	18.170	17.870	17.930	17.421	278,500
2024-09-20	18.210	18.210	17.910	18.050	17.537	306,800
2024-09-19	18.080	18.300	17.920	18.220	17.703	324,500
2024-09-18	17.980	18.100	17.790	17.940	17.431	399,154
2024-09-13	18.300	18.330	17.910	18.010	17.499	537,300
2024-09-12	18.650	18.790	18.400	18.420	17.897	266,100
2024-09-11	18.590	18.840	18.540	18.600	18.072	249,100
2024-09-10	18.520	18.790	18.240	18.720	18.188	334,817
2024-09-09	18.800	18.960	18.410	18.520	17.994	473,000
2024-09-06	19.250	19.300	18.850	18.850	18.315	395,300
2024-09-05	19.170	19.350	19.170	19.300	18.752	265,000
2024-09-04	19.270	19.340	19.020	19.140	18.596	231,000
2024-09-03	19.000	19.320	18.990	19.260	18.713	266,170
2024-09-02	19.190	19.450	18.960	19.000	18.460	394,200
2024-08-30	19.240	19.500	19.130	19.320	18.771	569,000
2024-08-29	18.690	19.270	18.680	19.220	18.674	405,600
2024-08-28	18.660	18.950	18.500	18.810	18.276	339,330
2024-08-27	19.000	19.020	18.630	18.680	18.149	291,700
2024-08-26	18.840	19.190	18.840	18.990	18.451	290,501
2024-08-23	18.950	19.050	18.720	18.830	18.295	346,600
2024-08-22	19.200	19.440	19.010	19.010	18.470	359,113
2024-08-21	19.160	19.600	19.160	19.400	18.849	460,300
2024-08-20	19.360	19.490	19.170	19.260	18.713	397,800
2024-08-19	19.590	19.820	19.450	19.500	18.946	375,400
2024-08-16	19.710	19.920	19.510	19.600	19.043	815,200
2024-08-15	19.830	20.080	19.550	19.900	19.335	509,400
2024-08-14	19.870	20.040	19.620	19.730	19.170	385,700
2024-08-13	20.070	20.100	19.620	19.870	19.306	637,100
2024-08-12	19.950	20.150	19.820	20.070	19.500	564,800
2024-08-09	19.980	20.180	19.950	20.110	19.539	812,134
2024-08-08	19.840	20.120	19.430	19.980	19.413	1,012,000
2024-08-07	19.930	20.010	19.610	19.840	19.277	521,900
2024-08-06	19.450	19.850	19.450	19.750	19.189	584,500
2024-08-05	19.500	19.950	19.360	19.390	18.839	821,800
2024-08-02	19.900	20.120	19.670	19.700	19.141	593,000
2024-08-01	20.130	20.300	20.010	20.050	19.481	887,000
2024-07-31	19.610	20.300	19.520	20.190	19.617	957,600
2024-07-30	19.560	19.760	19.300	19.610	19.053	568,200
2024-07-29	19.740	19.910	19.530	19.600	19.043	533,000
2024-07-26	19.230	19.810	19.180	19.740	19.179	834,400

← NewerPage 9 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.