Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	87.429	88.407	86.500	87.707	87.707	1,448,531
2023-07-27	89.193	90.300	87.714	87.786	87.786	953,313
2023-07-26	89.821	91.571	88.864	90.271	90.271	943,779
2023-07-25	91.207	91.657	87.629	89.657	89.657	2,008,696
2023-07-24	91.371	91.371	88.429	89.900	89.900	1,934,157
2023-07-21	94.279	94.279	90.771	91.164	91.164	1,408,124
2023-07-20	97.864	99.286	93.114	93.400	93.400	2,001,675
2023-07-19	99.743	101.04	97.764	97.864	97.864	1,099,007
2023-07-18	97.379	99.929	96.857	97.929	97.929	983,505
2023-07-17	97.364	98.286	95.571	98.271	98.271	904,891
2023-07-14	97.143	100.36	96.786	98.214	98.214	963,330
2023-07-13	96.993	99.071	95.479	97.357	97.357	1,579,431
2023-07-12	99.986	100.36	95.736	96.186	96.186	1,109,010
2023-07-11	96.086	100.41	94.700	98.914	98.914	1,942,325
2023-07-10	93.571	97.129	91.700	95.221	95.221	1,713,072
2023-07-07	94.107	95.671	90.986	92.936	92.936	1,105,920
2023-07-06	96.050	98.786	93.971	95.000	95.000	1,871,059
2023-07-05	97.843	100.26	96.429	96.450	96.450	1,216,069
2023-07-04	93.000	99.271	91.536	98.571	98.571	2,370,568
2023-07-03	91.436	93.179	90.357	92.614	92.614	1,974,504
2023-06-30	93.643	94.271	91.629	92.729	92.729	1,867,436
2023-06-29	94.286	96.757	92.857	93.450	93.450	1,442,490
2023-06-28	96.429	97.536	92.950	95.064	95.064	1,437,700
2023-06-27	97.821	98.814	95.379	95.700	95.700	1,884,066
2023-06-26	100.04	101.11	97.121	97.621	97.621	1,847,746
2023-06-21	106.50	106.50	100.95	101.14	101.14	2,365,687
2023-06-20	102.83	109.56	102.45	106.78	106.78	2,333,849
2023-06-19	102.74	104.64	100.42	104.19	104.19	3,212,137
2023-06-16	104.31	104.50	100.72	102.43	102.43	2,794,780
2023-06-15	106.87	107.85	102.72	103.89	103.89	1,879,901
2023-06-14	108.57	109.19	104.62	106.87	106.87	1,818,717
2023-06-13	100.94	110.64	100.07	108.57	108.57	3,053,439
2023-06-12	102.48	103.57	100.71	100.94	100.94	1,630,913
2023-06-09	102.64	102.64	100.14	102.14	102.14	1,306,135
2023-06-08	105.95	105.95	100.21	101.53	101.53	2,018,812
2023-06-07	104.94	107.57	103.75	104.79	104.79	1,610,847
2023-06-06	109.32	110.36	104.35	105.33	105.33	2,686,000
2023-06-05	107.79	114.29	107.36	110.00	110.00	3,525,643
2023-06-02	112.64	114.06	106.58	106.79	106.79	3,682,795
2023-06-01	102.71	113.47	101.79	112.59	112.59	5,474,492
2023-05-31	95.193	105.83	95.014	104.43	104.43	4,822,743
2023-05-30	94.071	96.071	92.357	95.021	95.021	1,321,404
2023-05-29	95.714	95.714	92.871	93.764	93.764	1,435,212
2023-05-26	92.793	95.221	91.843	94.300	94.300	1,591,846
2023-05-25	91.479	93.571	89.700	92.464	92.464	1,379,009
2023-05-24	92.143	94.200	91.164	91.407	91.407	1,250,750
2023-05-23	93.579	95.293	91.864	92.357	92.357	1,918,323
2023-05-22	96.393	97.114	92.600	93.393	93.393	2,691,256
2023-05-19	89.857	98.936	89.657	96.764	96.764	5,073,096
2023-05-18	89.286	90.571	86.850	89.629	89.629	1,791,095
2023-05-17	92.857	93.500	88.279	89.271	89.271	2,626,957
2023-05-16	94.357	95.564	90.771	92.750	92.750	2,318,632
2023-05-15	92.114	96.414	92.021	94.286	94.286	2,409,313
2023-05-12	94.293	100.79	92.357	92.357	92.357	3,455,044
2023-05-11	92.786	95.636	90.221	94.293	94.293	2,071,339
2023-05-10	93.121	94.986	90.129	91.614	91.614	1,059,987
2023-05-09	94.057	95.200	92.150	92.929	92.929	1,314,072
2023-05-08	88.807	95.207	87.450	94.714	94.714	2,372,206
2023-05-05	91.429	92.493	87.143	88.579	88.579	2,125,463
2023-05-04	85.329	91.843	84.914	91.100	91.100	3,000,316

← NewerPage 14 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.