Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	61.107	62.300	60.864	61.400	61.400	1,098,253
2022-11-01	61.429	61.914	60.364	60.943	60.943	1,171,742
2022-10-31	57.229	62.857	56.429	61.379	61.379	2,010,541
2022-10-28	60.050	61.829	58.571	58.857	58.857	1,279,552
2022-10-27	59.536	61.179	58.907	60.350	60.350	1,351,926
2022-10-26	57.757	59.843	56.786	59.536	59.536	1,001,635
2022-10-25	55.571	58.857	55.164	57.957	57.957	1,217,256
2022-10-24	57.143	59.257	56.143	56.400	56.400	983,922
2022-10-21	58.607	58.786	56.521	57.700	57.700	959,799
2022-10-20	56.479	60.550	56.079	58.464	58.464	1,482,748
2022-10-19	56.200	57.771	56.071	56.450	56.450	830,043
2022-10-18	57.150	57.200	55.786	56.150	56.150	803,660
2022-10-17	55.000	57.214	54.921	57.114	57.114	1,146,775
2022-10-14	54.236	56.050	53.736	55.271	55.271	1,141,476
2022-10-13	53.121	54.271	52.786	53.393	53.393	773,994
2022-10-12	51.343	53.579	51.000	53.307	53.307	906,438
2022-10-11	51.343	51.843	50.443	51.300	51.300	597,233
2022-10-10	54.679	54.679	51.300	51.457	51.457	1,270,288
2022-09-30	55.143	55.707	54.257	54.486	54.486	837,243
2022-09-29	56.814	57.500	54.921	55.357	55.357	1,164,907
2022-09-28	57.857	57.857	56.150	56.214	56.214	730,482
2022-09-27	57.129	57.764	56.643	57.693	57.693	929,150
2022-09-26	57.200	57.707	56.279	57.029	57.029	600,313
2022-09-23	59.286	59.893	57.136	57.486	57.486	847,158
2022-09-22	59.607	60.300	59.379	59.471	59.471	554,842
2022-09-21	60.357	60.929	58.936	59.721	59.721	994,061
2022-09-20	61.571	61.993	60.443	60.714	60.714	752,904
2022-09-19	62.129	62.243	60.364	61.393	61.393	1,043,555
2022-09-16	64.714	65.429	62.143	62.157	62.157	1,145,051
2022-09-15	67.771	67.786	64.286	64.879	64.879	1,341,506
2022-09-14	66.507	67.729	65.914	67.350	67.350	773,770
2022-09-13	67.571	68.179	66.950	67.164	67.164	592,681
2022-09-09	66.543	67.336	66.429	66.993	66.993	435,163
2022-09-08	68.186	68.186	66.464	66.543	66.543	944,413
2022-09-07	67.321	69.643	66.793	68.000	68.000	1,133,935
2022-09-06	67.221	67.486	66.471	67.364	67.364	683,340
2022-09-05	68.064	68.064	66.536	67.007	67.007	709,098
2022-09-02	67.214	68.843	67.000	68.064	68.064	797,283
2022-09-01	68.114	68.550	66.914	67.143	67.143	775,640
2022-08-31	67.564	68.114	66.607	67.593	67.593	860,675
2022-08-30	66.964	68.114	66.964	67.507	67.507	774,576
2022-08-29	66.429	68.036	65.443	67.443	67.443	1,076,671
2022-08-26	70.071	71.071	67.071	67.257	67.257	2,023,939
2022-08-25	70.000	70.543	68.571	69.857	69.857	1,385,167
2022-08-24	74.150	74.571	70.000	70.007	70.007	2,351,662
2022-08-23	73.571	74.750	73.429	74.143	74.143	1,074,014
2022-08-22	74.214	76.429	73.836	74.250	74.250	1,449,245
2022-08-19	79.071	81.057	75.371	75.371	75.371	2,109,632
2022-08-18	77.807	79.593	75.743	79.314	79.314	2,095,205
2022-08-17	78.000	79.143	76.536	78.136	78.136	1,325,665
2022-08-16	77.921	79.886	77.279	78.000	78.000	1,263,152
2022-08-15	78.014	79.443	77.193	77.893	77.893	1,309,616
2022-08-12	83.571	83.571	78.571	78.786	78.786	2,310,302
2022-08-11	80.000	82.843	78.771	81.450	81.450	2,769,963
2022-08-10	79.407	81.200	78.071	79.071	79.071	2,288,907
2022-08-09	79.236	80.357	76.786	80.350	80.350	2,837,672
2022-08-08	83.571	83.929	79.450	79.886	79.886	3,582,390
2022-08-05	75.621	82.857	75.621	82.500	82.500	5,608,741
2022-08-04	75.364	77.571	74.407	76.007	76.007	2,482,631
2022-08-03	73.107	78.707	73.107	75.264	75.264	3,264,604

← NewerPage 17 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.