Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	71.071	75.629	71.071	75.086	75.086	1,963,662
2023-10-27	69.457	72.329	68.286	71.750	71.750	1,238,459
2023-10-26	70.121	71.179	68.414	69.514	69.514	1,251,244
2023-10-25	70.000	72.279	69.071	70.650	70.650	1,350,998
2023-10-24	68.571	70.357	67.193	69.386	69.386	1,564,911
2023-10-23	70.171	70.886	67.893	68.343	68.343	1,411,464
2023-10-20	72.357	73.850	70.379	70.450	70.450	1,182,304
2023-10-19	71.871	76.207	71.871	73.293	73.293	1,494,641
2023-10-18	73.571	74.679	72.271	72.457	72.457	710,178
2023-10-17	74.079	75.357	73.643	74.086	74.086	677,714
2023-10-16	75.429	76.000	73.871	74.271	74.271	904,999
2023-10-13	75.786	76.700	75.371	75.714	75.714	727,900
2023-10-12	76.593	76.693	75.486	76.043	76.043	830,827
2023-10-11	75.000	76.643	73.664	76.043	76.043	1,639,722
2023-10-10	73.414	75.629	73.286	75.071	75.071	1,607,123
2023-10-09	72.714	74.643	71.800	73.414	73.414	1,371,543
2023-09-28	71.786	72.857	71.464	72.571	72.571	1,234,774
2023-09-27	72.143	73.050	71.343	72.007	72.007	1,999,905
2023-09-26	72.421	73.429	71.350	72.036	72.036	1,968,523
2023-09-25	75.171	75.657	72.071	72.657	72.657	1,987,021
2023-09-22	73.571	75.343	73.057	75.171	75.171	1,099,030
2023-09-21	75.007	75.521	72.893	73.614	73.614	883,631
2023-09-20	75.571	76.879	73.943	75.000	75.000	1,037,432
2023-09-19	76.071	77.279	75.729	76.257	76.257	835,224
2023-09-18	77.907	77.907	75.464	76.129	76.129	1,440,497
2023-09-15	77.864	80.157	75.800	78.457	78.457	1,243,454
2023-09-14	79.329	79.479	76.643	77.771	77.771	1,209,978
2023-09-13	79.286	80.264	78.221	79.329	79.329	1,315,949
2023-09-12	81.429	82.150	77.143	79.757	79.757	2,946,741
2023-09-11	87.143	87.571	82.914	83.936	83.936	4,302,141
2023-09-08	81.429	83.043	80.143	82.700	82.700	1,514,013
2023-09-07	82.650	82.957	81.357	81.536	81.536	1,112,392
2023-09-06	81.721	83.929	81.721	83.036	83.036	1,894,155
2023-09-05	82.857	83.529	81.450	82.079	82.079	1,077,062
2023-09-04	83.250	84.014	81.086	82.500	82.500	981,352
2023-09-01	84.364	85.000	82.379	83.136	83.136	749,205
2023-08-31	83.929	85.214	83.400	84.293	84.293	1,122,431
2023-08-30	80.714	85.707	80.714	84.707	84.707	2,317,278
2023-08-29	77.207	80.936	77.143	80.500	80.500	1,383,032
2023-08-28	82.143	83.550	75.393	77.357	77.357	1,982,740
2023-08-25	77.864	78.464	76.279	76.921	76.921	1,015,814
2023-08-24	78.764	81.357	77.643	78.571	78.571	1,588,130
2023-08-23	79.564	79.900	77.350	77.371	77.371	857,035
2023-08-22	78.936	80.607	77.436	80.129	80.129	1,008,095
2023-08-21	79.300	79.893	78.593	78.786	78.786	776,032
2023-08-18	80.286	81.607	79.286	79.300	79.300	1,094,814
2023-08-17	77.771	80.629	77.771	79.943	79.943	1,142,255
2023-08-16	78.229	79.236	77.500	77.857	77.857	1,160,276
2023-08-15	80.457	80.700	77.407	78.514	78.514	1,278,062
2023-08-14	79.643	80.700	78.643	80.486	80.486	808,089
2023-08-11	81.429	81.829	80.057	80.900	80.900	1,349,476
2023-08-10	79.950	81.036	79.171	80.721	80.721	1,134,777
2023-08-09	81.464	81.743	79.036	79.264	79.264	2,447,394
2023-08-08	82.507	83.200	81.143	81.429	81.429	863,559
2023-08-07	82.793	84.007	81.343	82.336	82.336	1,395,976
2023-08-04	85.043	85.893	82.679	82.729	82.729	1,362,495
2023-08-03	84.771	85.486	83.650	84.957	84.957	1,057,859
2023-08-02	85.057	85.714	83.807	84.057	84.057	890,467
2023-08-01	83.686	86.986	82.921	85.979	85.979	1,878,083
2023-07-31	87.579	87.943	83.850	84.036	84.036	3,708,849

← NewerPage 13 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.