Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	76.950	81.343	76.821	79.993	79.993	2,622,566
2023-02-01	77.050	77.864	76.000	77.036	77.036	1,505,138
2023-01-31	78.593	79.136	76.664	77.050	77.050	1,445,988
2023-01-30	80.014	82.221	77.914	78.864	78.864	1,560,834
2023-01-20	82.857	83.071	79.664	80.000	80.000	1,604,135
2023-01-19	78.343	83.300	77.857	82.143	82.143	2,256,492
2023-01-18	77.857	79.107	75.471	78.343	78.343	2,301,096
2023-01-17	71.486	78.214	71.371	76.214	76.214	3,779,512
2023-01-16	68.643	72.057	67.557	70.921	70.921	1,328,847
2023-01-13	70.786	70.786	67.864	68.857	68.857	1,255,913
2023-01-12	70.286	70.714	68.929	70.214	70.214	751,601
2023-01-11	67.614	71.221	67.464	70.421	70.421	1,845,792
2023-01-10	65.714	68.636	65.421	67.700	67.700	1,015,529
2023-01-09	65.293	67.300	65.000	65.929	65.929	814,364
2023-01-06	66.207	66.407	64.300	65.293	65.293	564,594
2023-01-05	65.571	66.057	64.293	65.421	65.421	550,041
2023-01-04	66.929	67.571	64.350	64.786	64.786	674,980
2023-01-03	64.507	67.386	63.843	66.429	66.429	657,421
2022-12-30	65.264	65.279	63.643	64.393	64.393	551,831
2022-12-29	64.371	65.393	63.450	64.464	64.464	434,091
2022-12-28	64.914	65.314	63.336	64.293	64.293	836,180
2022-12-27	65.750	65.950	64.286	65.350	65.350	700,933
2022-12-26	63.943	66.429	63.864	64.857	64.857	725,194
2022-12-23	64.371	64.936	63.093	63.943	63.943	707,193
2022-12-22	65.757	66.550	64.436	64.871	64.871	577,372
2022-12-21	67.614	67.614	65.221	65.436	65.436	812,842
2022-12-20	67.600	69.407	67.214	67.607	67.607	436,926
2022-12-19	71.064	71.279	67.893	68.143	68.143	804,399
2022-12-16	72.586	72.714	70.107	70.264	70.264	705,863
2022-12-15	70.793	73.814	70.357	71.736	71.736	946,086
2022-12-14	74.071	75.543	70.914	70.914	70.914	1,339,532
2022-12-13	73.193	73.943	71.429	72.321	72.321	861,740
2022-12-12	71.429	75.000	69.093	73.886	73.886	1,664,181
2022-12-09	70.521	72.043	69.436	70.750	70.750	2,494,854
2022-12-08	71.293	72.143	70.271	70.664	70.664	1,291,084
2022-12-07	73.871	73.871	71.071	71.729	71.729	1,346,286
2022-12-06	73.571	76.186	73.357	73.871	73.871	1,360,031
2022-12-05	72.857	74.179	70.821	73.443	73.443	1,198,281
2022-12-02	73.829	75.271	73.000	73.214	73.214	851,106
2022-12-01	72.857	76.786	71.857	73.779	73.779	1,727,502
2022-11-30	70.429	72.857	69.136	71.636	71.636	2,376,290
2022-11-29	66.686	72.143	66.293	70.621	70.621	2,025,703
2022-11-28	66.836	69.071	65.993	66.629	66.629	1,293,682
2022-11-25	69.093	70.571	68.143	68.250	68.250	851,151
2022-11-24	70.793	72.143	69.286	69.586	69.586	1,040,828
2022-11-23	70.921	72.857	69.143	71.114	71.114	1,277,168
2022-11-22	72.929	75.821	71.607	71.729	71.729	1,902,971
2022-11-21	73.571	73.571	71.357	72.736	72.736	1,425,914
2022-11-18	77.721	77.750	73.571	74.286	74.286	2,755,142
2022-11-17	73.071	78.421	71.400	77.714	77.714	3,504,526
2022-11-16	73.000	75.857	71.679	73.136	73.136	3,774,850
2022-11-15	64.286	72.500	64.057	72.329	72.329	4,476,190
2022-11-14	61.629	64.629	61.093	64.629	64.629	1,608,509
2022-11-11	62.200	64.214	61.571	61.579	61.579	1,512,285
2022-11-10	62.700	63.793	60.571	60.571	60.571	1,100,792
2022-11-09	62.571	63.500	61.800	62.743	62.743	745,386
2022-11-08	63.464	63.907	61.914	62.714	62.714	804,525
2022-11-07	63.329	64.700	62.943	63.464	63.464	1,055,654
2022-11-04	63.043	64.579	62.150	63.564	63.564	1,462,769
2022-11-03	61.286	63.521	60.971	63.079	63.079	1,754,890

← NewerPage 16 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.