EST Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.000	23.510	20.910	22.300	21.177	3,700,385
2022-05-09	20.690	21.580	20.690	21.200	20.132	1,538,222
2022-05-06	20.310	21.580	20.000	21.060	19.999	2,385,400
2022-05-05	20.530	21.180	20.190	20.820	19.771	1,725,300
2022-04-29	20.480	20.800	20.010	20.530	19.496	1,984,277
2022-04-28	19.910	20.870	19.730	20.000	18.992	2,155,128
2022-04-27	19.190	20.100	18.680	20.090	19.078	2,020,589
2022-04-26	19.900	20.630	18.910	18.980	18.024	1,865,657
2022-04-25	21.670	21.670	19.840	19.840	18.840	1,701,356
2022-04-22	23.180	23.400	21.970	22.050	20.939	1,667,000
2022-04-21	24.200	24.270	23.010	23.180	22.012	1,352,412
2022-04-20	24.480	24.910	23.930	24.210	22.990	1,242,375
2022-04-19	24.680	25.270	24.360	24.500	23.266	1,347,700
2022-04-18	24.840	25.100	24.190	24.610	23.370	1,492,914
2022-04-15	25.170	25.460	24.220	25.090	23.826	2,719,700
2022-04-14	25.400	26.420	25.300	25.560	24.272	3,086,760
2022-04-13	24.900	27.480	24.420	25.610	24.320	5,092,954
2022-04-12	23.010	25.680	23.010	25.080	23.816	3,269,348
2022-04-11	24.800	24.800	23.200	23.200	22.031	1,969,881
2022-04-08	24.400	25.260	23.780	24.920	23.665	1,840,987
2022-04-07	25.590	25.590	24.600	24.600	23.361	1,353,313
2022-04-06	25.520	25.900	25.340	25.690	24.396	979,661
2022-04-01	25.690	25.780	25.410	25.520	24.234	1,140,248
2022-03-31	26.430	26.500	25.760	25.880	24.576	1,486,288
2022-03-30	25.840	26.700	25.180	26.560	25.222	1,994,027
2022-03-29	26.600	26.770	25.470	25.600	24.310	1,777,660
2022-03-28	26.250	26.940	25.680	26.190	24.871	1,522,400
2022-03-25	26.920	27.880	26.550	26.690	25.345	2,766,800
2022-03-24	26.960	27.170	26.430	26.970	25.611	1,563,587
2022-03-23	26.970	27.410	26.850	27.090	25.725	1,822,399
2022-03-22	27.000	27.670	26.460	27.010	25.649	3,253,188
2022-03-21	26.490	27.040	26.330	26.680	25.336	1,691,917
2022-03-18	26.780	27.240	26.450	26.540	25.203	1,996,545
2022-03-17	26.180	27.330	26.180	26.900	25.545	3,440,372
2022-03-16	25.260	26.280	24.500	26.220	24.899	2,900,710
2022-03-15	25.760	26.100	24.680	24.700	23.456	1,875,273
2022-03-14	26.740	26.740	25.810	25.810	24.510	1,519,500
2022-03-11	26.500	26.930	25.740	26.880	25.526	2,053,886
2022-03-10	27.140	27.300	26.600	26.770	25.421	1,869,000
2022-03-09	26.980	27.100	25.300	26.340	25.013	2,185,800
2022-03-08	28.000	28.360	26.500	26.680	25.336	2,773,853
2022-03-07	28.250	28.660	27.810	28.010	26.599	1,750,081
2022-03-04	28.530	29.340	28.280	28.400	26.969	2,259,997
2022-03-03	29.680	29.720	28.850	29.000	27.539	2,237,300
2022-03-02	29.000	29.820	28.800	29.660	28.166	2,149,396
2022-03-01	30.070	30.380	28.970	29.390	27.909	3,628,769
2022-02-28	31.300	31.320	29.660	30.020	28.508	3,876,022
2022-02-25	31.190	31.980	31.010	31.640	30.046	4,084,202
2022-02-24	30.800	33.600	30.570	31.470	29.884	7,729,288
2022-02-23	30.990	31.490	30.620	31.150	29.581	3,766,407
2022-02-22	30.610	31.990	30.110	31.190	29.619	5,114,985
2022-02-21	30.820	31.100	30.370	30.920	29.362	3,715,145
2022-02-18	30.600	31.270	30.190	30.820	29.267	4,535,040
2022-02-17	31.910	34.500	31.080	31.300	29.723	9,811,983
2022-02-16	29.130	33.600	28.680	32.530	30.891	10,676,586
2022-02-15	28.800	29.160	28.140	29.120	27.653	3,169,881
2022-02-14	28.980	30.200	28.690	28.820	27.368	3,797,396
2022-02-11	28.580	29.570	27.980	29.540	28.052	4,963,910
2022-02-10	29.180	29.200	28.160	28.640	27.197	3,161,272
2022-02-09	29.490	29.580	28.580	29.230	27.757	4,105,781

← NewerPage 19 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.