EST Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.200 | 34.540 | 33.050 | 33.580 | 33.580 | 5,422,273 |
| 2026-10-21 | 34.310 | 34.530 | 33.130 | 33.280 | 33.280 | 4,230,080 |
| 2026-10-20 | 32.910 | 35.080 | 32.420 | 34.530 | 34.530 | 7,383,740 |
| 2026-10-19 | 30.810 | 33.880 | 29.900 | 33.200 | 33.200 | 6,486,085 |
| 2026-10-16 | 31.500 | 31.980 | 30.800 | 31.200 | 31.200 | 2,842,300 |
| 2026-10-15 | 30.920 | 31.740 | 30.500 | 30.880 | 30.880 | 4,031,600 |
| 2026-10-14 | 33.200 | 33.200 | 31.710 | 31.850 | 31.850 | 2,873,422 |
| 2026-10-13 | 32.510 | 33.760 | 31.520 | 33.160 | 33.160 | 3,470,396 |
| 2026-10-12 | 33.760 | 33.760 | 32.600 | 33.030 | 33.030 | 2,739,200 |
| 2026-10-09 | 34.190 | 34.400 | 31.880 | 33.880 | 33.880 | 4,757,547 |
| 2026-10-08 | 35.410 | 35.600 | 33.870 | 34.510 | 34.510 | 4,346,089 |
| 2026-09-30 | 36.340 | 36.700 | 35.500 | 35.630 | 35.630 | 3,731,261 |
| 2026-09-29 | 36.220 | 37.140 | 35.810 | 36.040 | 36.040 | 3,187,559 |
| 2026-09-28 | 37.460 | 37.500 | 36.500 | 36.530 | 36.530 | 3,988,361 |
| 2026-09-24 | 38.820 | 39.000 | 37.330 | 37.510 | 37.510 | 5,287,442 |
| 2026-09-23 | 38.190 | 39.390 | 38.000 | 38.250 | 38.150 | 5,817,699 |
| 2026-09-22 | 38.290 | 38.790 | 37.600 | 38.360 | 38.260 | 7,807,424 |
Page 1 of 1 · 17 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.