Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	61.214	61.900	60.121	61.250	61.250	1,432,758
2024-01-22	64.857	65.557	60.729	61.071	61.071	1,723,822
2024-01-19	65.371	66.214	64.571	64.743	64.743	1,187,426
2024-01-18	65.000	66.714	62.714	65.193	65.193	1,873,267
2024-01-17	68.571	68.721	65.450	65.700	65.700	1,375,271
2024-01-16	69.286	70.857	67.143	68.600	68.600	1,922,254
2024-01-15	68.286	71.057	67.929	69.579	69.579	1,512,590
2024-01-12	69.800	70.707	68.300	69.071	69.071	1,720,003
2024-01-11	67.857	72.657	67.500	69.807	69.807	4,055,126
2024-01-10	65.250	66.086	63.571	64.700	64.700	848,778
2024-01-09	66.500	67.414	65.207	65.414	65.414	1,286,087
2024-01-08	70.714	70.714	66.329	66.443	66.443	1,290,522
2024-01-05	70.250	71.071	69.350	69.729	69.729	1,117,118
2024-01-04	71.500	71.643	70.000	70.321	70.321	929,066
2024-01-03	72.707	72.950	71.200	71.643	71.643	1,239,819
2024-01-02	73.436	74.450	71.893	73.114	73.114	1,421,963
2023-12-29	72.143	74.421	71.807	73.536	73.536	1,551,608
2023-12-28	70.357	72.536	69.707	72.007	72.007	1,320,446
2023-12-27	69.786	71.043	69.143	69.793	69.793	1,053,410
2023-12-26	70.464	70.993	69.064	69.786	69.786	773,003
2023-12-25	70.071	71.850	70.036	70.464	70.464	861,872
2023-12-22	71.764	71.764	69.707	70.093	70.093	1,000,797
2023-12-21	70.957	72.379	70.429	71.336	71.336	856,503
2023-12-20	71.643	72.400	70.714	70.957	70.957	859,992
2023-12-19	71.071	72.357	70.714	72.036	72.036	883,128
2023-12-18	71.643	72.429	70.621	71.100	71.100	1,394,615
2023-12-15	74.357	74.571	71.429	71.729	71.729	1,502,932
2023-12-14	74.279	75.950	74.279	74.571	74.571	1,068,908
2023-12-13	75.036	75.693	74.179	74.279	74.279	730,216
2023-12-12	75.393	75.829	74.343	75.257	75.257	872,674
2023-12-11	73.486	75.436	72.143	75.071	75.071	1,615,913
2023-12-08	72.721	74.136	72.579	73.729	73.729	2,364,243
2023-12-07	73.571	74.079	72.536	72.929	72.929	1,536,403
2023-12-06	73.357	75.407	73.136	73.650	73.650	1,484,652
2023-12-05	75.550	76.136	73.621	73.743	73.743	1,052,815
2023-12-04	75.879	77.000	75.257	75.929	75.929	1,027,908
2023-12-01	75.729	77.036	73.943	76.236	76.236	2,057,715
2023-11-30	78.700	79.286	75.729	76.586	76.586	2,074,745
2023-11-29	78.579	80.357	78.579	79.736	79.736	1,207,096
2023-11-28	77.243	80.143	76.857	78.814	78.814	1,754,593
2023-11-27	76.821	77.821	76.079	77.600	77.600	1,085,098
2023-11-24	78.679	78.679	76.293	76.821	76.821	976,731
2023-11-23	77.286	79.007	76.714	78.721	78.721	931,858
2023-11-22	79.329	79.750	77.229	77.271	77.271	1,107,446
2023-11-21	79.414	80.379	78.714	79.421	79.421	1,343,587
2023-11-20	80.707	81.129	78.929	79.293	79.293	1,651,755
2023-11-17	80.714	82.000	80.000	80.836	80.836	1,125,483
2023-11-16	83.550	83.943	80.821	81.114	81.114	1,675,356
2023-11-15	84.500	86.821	82.971	83.543	83.543	3,261,728
2023-11-14	80.286	84.157	80.164	83.371	83.371	2,538,846
2023-11-13	80.357	81.614	79.650	80.700	80.700	917,221
2023-11-10	78.643	80.807	78.029	79.871	79.871	1,270,945
2023-11-09	79.679	81.486	78.571	79.000	79.000	945,761
2023-11-08	79.679	80.714	78.779	79.536	79.536	984,761
2023-11-07	79.286	79.986	78.214	79.679	79.679	1,164,395
2023-11-06	77.043	80.564	76.236	79.886	79.886	1,883,530
2023-11-03	73.429	77.357	73.407	76.629	76.629	1,561,282
2023-11-02	74.179	75.643	73.357	73.493	73.493	1,081,448
2023-11-01	73.929	75.164	73.357	73.836	73.836	971,632
2023-10-31	74.950	76.514	72.943	73.664	73.664	1,129,711

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.