Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 106.37 | 106.37 | 102.64 | 104.80 | 104.80 | 2,200,460 |
| 2024-07-24 | 105.00 | 108.49 | 103.01 | 105.38 | 105.38 | 4,504,543 |
| 2024-07-23 | 111.80 | 111.99 | 108.50 | 108.87 | 108.87 | 1,904,654 |
| 2024-07-22 | 111.16 | 114.56 | 109.80 | 111.09 | 111.09 | 1,901,265 |
| 2024-07-19 | 107.58 | 114.86 | 107.58 | 111.88 | 111.88 | 3,137,503 |
| 2024-07-18 | 109.00 | 109.10 | 103.00 | 108.30 | 108.30 | 4,230,699 |
| 2024-07-17 | 109.90 | 112.73 | 109.86 | 110.07 | 110.07 | 2,168,342 |
| 2024-07-16 | 108.49 | 111.65 | 107.51 | 111.06 | 111.06 | 3,117,270 |
| 2024-07-15 | 103.22 | 109.79 | 103.20 | 108.00 | 108.00 | 3,493,904 |
| 2024-07-12 | 102.46 | 103.91 | 101.60 | 103.23 | 103.23 | 1,837,657 |
| 2024-07-11 | 102.90 | 105.00 | 99.990 | 103.56 | 103.56 | 3,475,161 |
| 2024-07-10 | 98.880 | 100.67 | 98.070 | 99.690 | 99.690 | 2,096,263 |
| 2024-07-09 | 95.000 | 99.820 | 94.380 | 99.110 | 99.110 | 3,089,022 |
| 2024-07-08 | 97.080 | 98.990 | 95.280 | 95.670 | 95.670 | 2,488,261 |
| 2024-07-05 | 95.450 | 95.450 | 95.450 | 95.450 | 95.450 | 0 |
| 2024-07-04 | 97.990 | 99.720 | 95.370 | 95.450 | 95.450 | 3,744,415 |
| 2024-07-03 | 97.390 | 98.700 | 93.900 | 96.760 | 96.760 | 3,541,288 |
| 2024-07-02 | 97.100 | 99.080 | 95.880 | 96.990 | 96.990 | 3,136,111 |
| 2024-07-01 | 99.900 | 101.88 | 94.500 | 97.100 | 97.100 | 5,361,840 |
| 2024-06-28 | 100.00 | 100.00 | 96.240 | 98.680 | 98.680 | 6,796,274 |
| 2024-06-27 | 98.200 | 99.040 | 94.830 | 99.040 | 99.040 | 9,705,396 |
| 2024-06-26 | 79.870 | 82.880 | 79.800 | 82.530 | 82.530 | 1,488,449 |
| 2024-06-25 | 81.640 | 82.050 | 79.010 | 79.920 | 79.920 | 2,073,123 |
| 2024-06-24 | 82.670 | 85.440 | 81.470 | 81.640 | 81.640 | 2,278,995 |
| 2024-06-21 | 82.000 | 83.000 | 81.300 | 82.670 | 82.670 | 1,398,793 |
| 2024-06-20 | 80.840 | 84.450 | 80.700 | 82.850 | 82.850 | 2,351,115 |
| 2024-06-19 | 80.650 | 82.320 | 80.000 | 81.200 | 81.200 | 1,296,787 |
| 2024-06-18 | 80.880 | 82.300 | 79.800 | 80.660 | 80.660 | 1,333,917 |
| 2024-06-17 | 77.670 | 81.990 | 77.460 | 81.150 | 81.150 | 2,163,562 |
| 2024-06-14 | 78.200 | 78.870 | 76.510 | 78.010 | 78.010 | 1,427,582 |
| 2024-06-13 | 77.110 | 79.340 | 76.350 | 78.890 | 78.890 | 1,838,774 |
| 2024-06-12 | 75.350 | 79.190 | 75.350 | 76.850 | 76.850 | 1,637,464 |
| 2024-06-11 | 73.460 | 75.820 | 73.060 | 75.680 | 75.680 | 1,174,339 |
| 2024-06-07 | 73.920 | 75.280 | 72.750 | 73.930 | 73.930 | 936,473 |
| 2024-06-06 | 75.640 | 76.380 | 73.800 | 73.800 | 73.800 | 949,277 |
| 2024-06-05 | 74.440 | 76.300 | 74.440 | 74.900 | 74.900 | 850,534 |
| 2024-06-04 | 74.620 | 75.250 | 72.820 | 74.880 | 74.880 | 1,066,920 |
| 2024-06-03 | 74.620 | 76.160 | 74.080 | 74.580 | 74.580 | 1,258,001 |
| 2024-05-31 | 74.240 | 75.320 | 73.710 | 74.840 | 74.840 | 1,012,251 |
| 2024-05-30 | 72.180 | 75.240 | 71.400 | 74.470 | 74.470 | 1,295,375 |
| 2024-05-29 | 73.660 | 74.100 | 72.000 | 72.560 | 72.560 | 880,770 |
| 2024-05-28 | 74.120 | 75.290 | 73.000 | 73.100 | 73.100 | 1,065,975 |
| 2024-05-27 | 72.460 | 74.050 | 70.300 | 73.900 | 73.900 | 1,301,292 |
| 2024-05-24 | 73.510 | 74.440 | 72.220 | 72.290 | 72.290 | 803,103 |
| 2024-05-23 | 75.890 | 76.250 | 73.600 | 73.900 | 73.900 | 1,052,910 |
| 2024-05-22 | 76.900 | 76.900 | 75.260 | 75.660 | 75.660 | 712,837 |
| 2024-05-21 | 76.300 | 77.000 | 75.180 | 75.830 | 75.830 | 628,299 |
| 2024-05-20 | 75.000 | 76.660 | 74.110 | 76.300 | 76.300 | 1,060,080 |
| 2024-05-17 | 74.200 | 74.810 | 72.100 | 74.680 | 74.680 | 1,354,409 |
| 2024-05-16 | 75.700 | 76.690 | 74.060 | 74.190 | 74.190 | 1,122,369 |
| 2024-05-15 | 77.143 | 77.607 | 75.114 | 75.714 | 75.714 | 1,056,888 |
| 2024-05-14 | 77.350 | 80.214 | 76.643 | 76.786 | 76.786 | 1,574,269 |
| 2024-05-13 | 76.329 | 79.143 | 75.443 | 76.564 | 76.564 | 1,443,387 |
| 2024-05-10 | 78.171 | 78.571 | 75.871 | 77.071 | 77.071 | 1,326,802 |
| 2024-05-09 | 76.679 | 78.236 | 76.257 | 77.579 | 77.579 | 1,101,542 |
| 2024-05-08 | 76.850 | 77.500 | 75.786 | 76.429 | 76.429 | 1,955,538 |
| 2024-05-07 | 78.571 | 79.757 | 76.829 | 76.950 | 76.950 | 2,146,879 |
| 2024-05-06 | 77.500 | 79.557 | 76.800 | 79.286 | 79.286 | 2,238,338 |
| 2024-04-30 | 77.857 | 78.357 | 76.079 | 76.164 | 76.164 | 1,677,370 |
| 2024-04-29 | 75.000 | 78.914 | 75.000 | 77.950 | 77.950 | 3,033,157 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-05 | 1.6000 CNY |
| 2021-04-01 | 0.5000 CNY |
| 2020-05-07 | 0.8750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.