EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.600	25.290	24.540	24.910	23.835	1,920,772
2022-11-02	24.180	25.110	24.180	24.900	23.826	2,785,926
2022-11-01	24.230	24.880	24.000	24.650	23.587	2,944,085
2022-10-31	23.680	24.380	23.360	23.850	22.821	2,249,935
2022-10-28	24.080	25.190	23.510	23.640	22.620	3,155,863
2022-10-27	25.280	26.190	24.670	24.710	23.644	4,590,266
2022-10-26	24.600	26.550	23.910	26.390	25.252	5,905,668
2022-10-25	24.380	25.600	24.380	25.250	24.161	4,946,953
2022-10-24	24.140	25.370	24.140	24.500	23.443	4,203,026
2022-10-21	24.160	24.790	23.880	23.920	22.888	2,936,921
2022-10-20	24.140	25.080	23.770	24.460	23.405	3,879,593
2022-10-19	23.950	25.680	23.660	24.460	23.405	5,461,424
2022-10-18	25.990	26.000	23.910	23.930	22.898	6,495,014
2022-10-17	20.800	25.040	20.800	25.040	23.960	6,021,795
2022-10-14	20.440	20.900	20.440	20.870	19.970	790,047
2022-10-13	20.220	20.710	20.220	20.440	19.558	812,738
2022-10-12	19.600	20.390	19.560	20.350	19.472	938,287
2022-10-11	19.490	19.770	19.010	19.640	18.793	488,842
2022-10-10	19.850	19.960	19.210	19.250	18.420	673,734
2022-09-30	20.280	20.460	19.830	19.830	18.975	686,800
2022-09-29	20.700	20.700	20.110	20.290	19.415	666,800
2022-09-28	21.100	21.380	20.440	20.450	19.568	651,800
2022-09-27	21.250	21.680	20.950	21.420	20.496	621,207
2022-09-26	21.450	21.550	20.810	20.950	20.046	612,802
2022-09-23	22.180	22.350	21.300	21.450	20.525	1,000,819
2022-09-22	21.850	22.420	21.780	22.180	21.223	852,100
2022-09-21	22.100	22.200	21.660	21.960	21.013	850,900
2022-09-20	21.880	22.410	21.770	22.200	21.242	1,332,514
2022-09-19	21.440	22.280	21.160	21.620	20.687	1,007,190
2022-09-16	21.500	21.870	21.160	21.180	20.266	613,800
2022-09-15	22.430	22.430	21.240	21.590	20.659	1,215,050
2022-09-14	22.300	22.650	22.060	22.400	21.434	482,584
2022-09-13	22.670	22.880	22.410	22.650	21.673	499,462
2022-09-09	23.000	23.320	22.440	22.660	21.682	750,784
2022-09-08	23.210	23.470	22.960	23.000	22.008	863,654
2022-09-07	23.100	24.020	22.940	23.470	22.458	1,560,272
2022-09-06	22.880	23.210	22.410	22.970	21.979	860,050
2022-09-05	22.790	22.930	22.430	22.630	21.654	446,200
2022-09-02	22.490	22.800	22.430	22.780	21.797	617,100
2022-09-01	22.460	22.770	22.040	22.410	21.443	733,600
2022-08-31	23.560	23.830	22.380	22.470	21.501	1,272,025
2022-08-30	23.880	24.070	23.240	23.430	22.419	930,700
2022-08-29	23.280	24.070	23.030	23.890	22.859	754,354
2022-08-26	23.850	24.170	23.260	23.390	22.381	763,404
2022-08-25	24.890	24.890	23.600	23.850	22.821	1,124,736
2022-08-24	25.710	25.710	24.240	24.330	23.280	1,534,900
2022-08-23	25.510	26.020	25.300	25.590	24.486	1,101,349
2022-08-22	25.280	25.620	25.210	25.460	24.362	1,160,307
2022-08-19	26.590	27.100	25.480	25.610	24.505	2,517,606
2022-08-18	26.140	26.850	26.120	26.470	25.328	1,688,524
2022-08-17	26.720	26.990	26.120	26.190	25.060	1,763,778
2022-08-16	26.970	27.200	26.620	26.730	25.577	1,590,000
2022-08-15	25.900	27.580	25.880	26.900	25.740	2,997,600
2022-08-12	26.880	27.440	26.180	26.200	25.070	2,909,654
2022-08-11	27.100	27.150	26.620	26.850	25.692	2,569,921
2022-08-10	26.380	27.200	25.950	27.160	25.988	2,791,100
2022-08-09	26.800	26.800	26.160	26.360	25.223	1,501,176
2022-08-08	26.260	26.750	25.850	26.680	25.529	1,971,099
2022-08-05	26.250	26.590	25.700	26.180	25.051	2,345,500
2022-08-04	26.200	26.710	25.900	26.570	25.424	2,229,500

← NewerPage 17 of 21 · 1,218 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.