Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 74.086 | 75.250 | 72.886 | 75.107 | 75.107 | 1,934,924 |
| 2024-04-25 | 72.136 | 74.643 | 71.443 | 73.421 | 73.421 | 2,262,027 |
| 2024-04-24 | 70.571 | 73.214 | 70.471 | 72.043 | 72.043 | 1,902,433 |
| 2024-04-23 | 71.114 | 72.571 | 70.000 | 70.600 | 70.600 | 1,745,272 |
| 2024-04-22 | 68.536 | 72.086 | 65.014 | 71.607 | 71.607 | 3,186,526 |
| 2024-04-19 | 72.143 | 73.486 | 68.857 | 69.914 | 69.914 | 3,461,119 |
| 2024-04-18 | 67.143 | 69.879 | 66.714 | 69.429 | 69.429 | 1,964,260 |
| 2024-04-17 | 64.671 | 67.436 | 64.329 | 67.436 | 67.436 | 1,859,400 |
| 2024-04-16 | 66.550 | 67.357 | 63.571 | 63.764 | 63.764 | 1,896,993 |
| 2024-04-15 | 66.086 | 68.143 | 65.764 | 66.750 | 66.750 | 1,430,944 |
| 2024-04-12 | 66.964 | 67.557 | 66.150 | 66.443 | 66.443 | 890,765 |
| 2024-04-11 | 66.121 | 67.771 | 65.857 | 66.857 | 66.857 | 1,198,142 |
| 2024-04-10 | 68.643 | 68.643 | 65.807 | 66.343 | 66.343 | 1,205,339 |
| 2024-04-09 | 64.571 | 69.200 | 64.529 | 68.671 | 68.671 | 1,813,355 |
| 2024-04-08 | 67.186 | 68.107 | 64.429 | 64.529 | 64.529 | 1,773,317 |
| 2024-04-03 | 66.714 | 68.571 | 66.121 | 67.664 | 67.664 | 1,200,137 |
| 2024-04-02 | 67.900 | 68.536 | 66.843 | 67.321 | 67.321 | 1,041,762 |
| 2024-04-01 | 66.586 | 68.357 | 66.514 | 68.321 | 68.321 | 1,212,719 |
| 2024-03-29 | 65.629 | 66.450 | 64.143 | 66.450 | 66.450 | 795,086 |
| 2024-03-28 | 65.750 | 67.450 | 65.000 | 65.393 | 65.393 | 2,208,071 |
| 2024-03-27 | 68.071 | 68.550 | 65.771 | 66.150 | 66.150 | 2,013,768 |
| 2024-03-26 | 71.143 | 71.864 | 67.143 | 67.929 | 67.929 | 2,213,947 |
| 2024-03-25 | 71.114 | 73.807 | 69.936 | 70.414 | 70.414 | 3,626,431 |
| 2024-03-22 | 69.800 | 70.686 | 68.186 | 68.464 | 68.464 | 1,284,344 |
| 2024-03-21 | 70.107 | 71.343 | 69.429 | 69.936 | 69.936 | 1,025,976 |
| 2024-03-20 | 69.300 | 70.121 | 68.407 | 70.086 | 70.086 | 1,131,141 |
| 2024-03-19 | 69.786 | 70.493 | 69.286 | 69.293 | 69.293 | 1,133,748 |
| 2024-03-18 | 68.614 | 69.964 | 67.871 | 69.614 | 69.614 | 1,587,271 |
| 2024-03-15 | 67.850 | 68.843 | 67.007 | 68.750 | 68.750 | 863,203 |
| 2024-03-14 | 69.079 | 69.543 | 66.986 | 67.421 | 67.421 | 1,094,028 |
| 2024-03-13 | 70.000 | 70.707 | 69.100 | 69.414 | 69.414 | 1,094,763 |
| 2024-03-12 | 67.857 | 70.257 | 67.664 | 69.464 | 69.464 | 1,315,034 |
| 2024-03-11 | 66.414 | 68.000 | 65.507 | 67.979 | 67.979 | 1,080,514 |
| 2024-03-08 | 66.171 | 67.214 | 65.357 | 66.971 | 66.971 | 1,396,976 |
| 2024-03-07 | 68.657 | 69.121 | 66.414 | 66.414 | 66.414 | 988,982 |
| 2024-03-06 | 68.571 | 69.571 | 67.314 | 68.236 | 68.236 | 1,057,124 |
| 2024-03-05 | 68.564 | 70.629 | 68.343 | 69.500 | 69.500 | 1,887,032 |
| 2024-03-04 | 69.286 | 69.943 | 67.857 | 69.021 | 69.021 | 1,724,940 |
| 2024-03-01 | 67.729 | 69.643 | 67.350 | 68.700 | 68.700 | 2,015,272 |
| 2024-02-29 | 64.286 | 67.679 | 64.286 | 67.679 | 67.679 | 1,679,519 |
| 2024-02-28 | 68.579 | 69.929 | 64.286 | 64.286 | 64.286 | 1,951,717 |
| 2024-02-27 | 66.000 | 69.207 | 65.071 | 68.571 | 68.571 | 2,100,929 |
| 2024-02-26 | 66.429 | 68.136 | 65.136 | 66.614 | 66.614 | 1,820,768 |
| 2024-02-23 | 65.357 | 66.050 | 63.586 | 65.793 | 65.793 | 1,754,055 |
| 2024-02-22 | 63.800 | 65.236 | 63.757 | 64.814 | 64.814 | 1,376,540 |
| 2024-02-21 | 63.786 | 65.479 | 62.500 | 63.857 | 63.857 | 1,915,790 |
| 2024-02-20 | 64.500 | 65.557 | 62.379 | 64.500 | 64.500 | 2,393,790 |
| 2024-02-19 | 65.700 | 66.186 | 63.714 | 65.557 | 65.557 | 2,567,672 |
| 2024-02-08 | 61.821 | 67.071 | 61.821 | 63.500 | 63.500 | 3,038,562 |
| 2024-02-07 | 60.236 | 63.143 | 59.357 | 61.200 | 61.200 | 2,797,909 |
| 2024-02-06 | 55.879 | 61.064 | 54.050 | 59.643 | 59.643 | 2,821,679 |
| 2024-02-05 | 55.357 | 57.771 | 51.943 | 56.464 | 56.464 | 2,421,414 |
| 2024-02-02 | 60.136 | 60.700 | 54.371 | 56.193 | 56.193 | 2,820,505 |
| 2024-02-01 | 58.071 | 61.643 | 57.486 | 60.136 | 60.136 | 2,776,104 |
| 2024-01-31 | 60.107 | 60.850 | 57.300 | 57.629 | 57.629 | 2,297,664 |
| 2024-01-30 | 59.136 | 61.107 | 58.736 | 60.107 | 60.107 | 2,488,410 |
| 2024-01-29 | 59.907 | 61.286 | 58.707 | 58.721 | 58.721 | 1,599,362 |
| 2024-01-26 | 61.700 | 61.800 | 59.286 | 59.364 | 59.364 | 1,656,555 |
| 2024-01-25 | 60.343 | 62.343 | 59.429 | 61.836 | 61.836 | 1,783,878 |
| 2024-01-24 | 61.429 | 61.700 | 58.214 | 60.486 | 60.486 | 1,702,520 |
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.