EST Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 33.340 | 38.080 | 31.900 | 35.550 | 33.759 | 11,676,507 |
| 2021-11-05 | 33.970 | 34.880 | 33.120 | 33.820 | 32.116 | 7,300,737 |
| 2021-11-04 | 33.500 | 34.500 | 33.000 | 34.000 | 32.287 | 6,592,581 |
| 2021-11-03 | 32.640 | 34.330 | 32.150 | 33.310 | 31.632 | 5,583,460 |
| 2021-11-02 | 35.430 | 36.070 | 32.740 | 32.830 | 31.176 | 8,791,699 |
| 2021-11-01 | 35.120 | 36.620 | 34.640 | 35.210 | 33.436 | 7,344,494 |
| 2021-10-29 | 35.000 | 37.330 | 34.850 | 35.610 | 33.816 | 7,654,993 |
| 2021-10-28 | 36.500 | 36.580 | 33.880 | 35.200 | 33.427 | 7,233,519 |
| 2021-10-27 | 36.200 | 36.950 | 35.000 | 35.000 | 33.237 | 9,951,557 |
| 2021-10-26 | 38.850 | 39.590 | 37.200 | 37.200 | 35.326 | 13,064,081 |
| 2021-10-25 | 36.800 | 38.990 | 36.500 | 38.080 | 36.161 | 10,534,593 |
| 2021-10-22 | 36.020 | 40.080 | 34.780 | 38.140 | 36.218 | 15,341,866 |
← NewerPage 21 of 21 · 1,212 trading days
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.