Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	80.857	84.507	80.714	83.429	83.429	1,695,381
2023-04-27	79.657	83.357	79.564	80.636	80.636	1,334,033
2023-04-26	81.793	82.850	79.629	79.921	79.921	1,758,962
2023-04-25	84.143	85.250	80.879	81.779	81.779	1,429,836
2023-04-24	84.779	86.457	83.371	84.271	84.271	1,649,471
2023-04-21	91.621	92.057	84.643	85.029	85.029	3,258,831
2023-04-20	90.429	92.643	89.643	92.057	92.057	1,729,600
2023-04-19	90.714	92.357	88.857	91.043	91.043	1,704,777
2023-04-18	93.271	93.529	89.057	90.264	90.264	2,027,411
2023-04-17	91.786	93.571	90.714	93.286	93.286	1,949,123
2023-04-14	91.950	93.486	89.071	92.564	92.564	3,079,043
2023-04-13	95.714	98.271	91.207	91.500	91.500	2,458,736
2023-04-12	95.771	98.286	93.186	96.500	96.500	1,965,402
2023-04-11	96.071	97.986	93.914	94.607	94.607	2,041,321
2023-04-10	101.43	101.43	94.357	95.786	95.786	3,466,507
2023-04-07	98.900	103.42	97.250	101.43	101.43	3,327,485
2023-04-06	94.286	103.43	94.286	98.571	98.571	5,874,429
2023-04-04	88.757	92.714	86.643	91.671	91.671	3,784,328
2023-04-03	88.464	89.850	84.714	87.779	87.779	2,968,212
2023-03-31	87.893	89.286	86.643	88.286	88.286	1,527,267
2023-03-30	87.964	90.243	86.914	88.286	88.286	1,455,328
2023-03-29	87.571	89.843	86.079	87.571	87.571	2,007,136
2023-03-28	92.143	92.336	86.429	87.029	87.029	4,782,776
2023-03-27	97.000	98.643	92.143	93.214	93.214	3,188,774
2023-03-24	97.300	99.000	94.429	97.000	97.000	3,082,991
2023-03-23	90.893	100.01	90.893	98.571	98.571	4,242,550
2023-03-22	92.143	93.714	90.000	90.271	90.271	1,553,066
2023-03-21	89.450	91.843	88.614	91.779	91.779	1,381,276
2023-03-20	91.429	92.136	87.529	89.500	89.500	2,457,578
2023-03-17	84.421	95.429	84.064	90.921	90.921	3,529,681
2023-03-16	84.371	85.971	82.864	83.593	83.593	1,019,573
2023-03-15	85.000	87.300	83.714	85.164	85.164	1,488,587
2023-03-14	82.414	83.786	81.221	83.771	83.771	1,223,016
2023-03-13	82.936	83.071	79.686	83.014	83.014	1,371,218
2023-03-10	81.764	84.286	80.286	82.186	82.186	1,226,520
2023-03-09	80.879	84.786	80.879	82.679	82.679	1,403,438
2023-03-08	80.214	82.793	79.071	81.629	81.629	1,243,491
2023-03-07	83.107	84.914	80.000	80.264	80.264	1,195,002
2023-03-06	78.664	85.429	78.279	83.807	83.807	2,554,330
2023-03-03	80.000	82.000	78.571	78.571	78.571	1,551,621
2023-03-02	78.000	80.336	77.479	78.979	78.979	926,574
2023-03-01	76.443	78.307	75.929	77.857	77.857	978,035
2023-02-28	76.143	78.729	76.071	76.829	76.829	1,393,410
2023-02-27	78.264	78.264	75.679	75.929	75.929	1,177,465
2023-02-24	77.743	80.000	77.150	79.093	79.093	906,290
2023-02-23	77.043	79.114	77.043	78.036	78.036	733,726
2023-02-22	76.857	78.136	76.450	77.043	77.043	556,733
2023-02-21	79.129	79.686	76.786	77.343	77.343	828,980
2023-02-20	78.129	79.200	76.093	79.143	79.143	977,571
2023-02-17	81.271	81.286	77.536	78.129	78.129	1,337,534
2023-02-16	82.964	84.357	79.857	80.286	80.286	1,754,799
2023-02-15	84.386	85.343	82.150	82.943	82.943	1,747,586
2023-02-14	87.250	88.414	84.364	84.643	84.643	2,122,866
2023-02-13	79.279	87.629	78.929	86.986	86.986	3,567,974
2023-02-10	79.393	83.736	78.929	79.921	79.921	2,092,840
2023-02-09	76.071	80.107	75.714	79.429	79.429	1,493,072
2023-02-08	78.514	79.964	76.964	77.000	77.000	1,116,382
2023-02-07	79.750	79.750	77.571	78.179	78.179	1,053,329
2023-02-06	81.636	82.071	77.864	78.779	78.779	1,403,514
2023-02-03	79.271	82.857	79.243	81.807	81.807	2,092,960

← NewerPage 15 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.