Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	73.571	76.336	72.007	73.429	73.429	2,238,168
2022-08-01	73.286	75.643	71.221	74.993	74.993	1,614,397
2022-07-29	75.714	76.071	73.157	73.300	73.300	1,379,816
2022-07-28	74.507	77.064	73.821	75.429	75.429	2,241,899
2022-07-27	73.036	73.357	72.357	73.043	73.043	679,207
2022-07-26	72.786	73.414	71.821	73.036	73.036	770,996
2022-07-25	72.200	73.829	71.550	73.071	73.071	964,320
2022-07-22	74.629	75.200	72.236	72.821	72.821	1,620,243
2022-07-21	71.593	77.129	71.443	74.121	74.121	3,174,001
2022-07-20	72.757	73.779	71.421	71.436	71.436	1,212,467
2022-07-19	70.629	71.964	70.264	71.643	71.643	1,216,999
2022-07-18	71.593	72.000	69.743	70.629	70.629	1,856,633
2022-07-15	71.779	74.164	70.807	71.343	71.343	2,011,247
2022-07-14	72.714	74.543	71.829	72.443	72.443	1,692,681
2022-07-13	73.150	73.750	71.650	72.714	72.714	1,556,382
2022-07-12	76.714	76.714	72.864	72.943	72.943	2,498,505
2022-07-11	78.707	79.993	75.393	76.314	76.314	2,974,825
2022-07-08	77.343	81.921	75.014	79.507	79.507	3,541,126
2022-07-07	78.607	79.993	75.929	76.614	76.614	2,439,456
2022-07-06	73.329	79.779	72.357	77.707	77.707	5,626,313
2022-07-05	73.986	75.707	71.929	73.093	73.093	2,410,387
2022-07-04	77.136	77.136	73.257	73.564	73.564	4,036,463
2022-07-01	80.921	82.057	77.429	78.500	78.500	3,003,866
2022-06-30	79.643	81.900	77.714	80.286	80.286	5,311,244
2022-06-29	72.857	82.300	72.857	77.857	77.857	6,889,128
2022-06-28	71.071	73.750	67.214	72.643	72.643	4,731,043
2022-06-27	71.429	72.071	70.000	70.793	70.793	3,368,619
2022-06-24	72.143	74.621	71.057	71.429	71.429	3,118,087
2022-06-23	72.443	73.429	71.421	72.129	72.129	2,271,680
2022-06-22	75.714	76.257	72.143	72.321	72.321	1,346,102
2022-06-21	77.007	77.571	75.000	75.714	75.714	1,198,580
2022-06-20	75.071	78.000	74.757	76.857	76.857	1,678,216
2022-06-17	75.186	76.229	72.571	74.364	74.364	1,650,803
2022-06-16	75.157	77.629	74.900	75.650	75.650	1,609,525
2022-06-15	73.436	76.907	73.436	74.786	74.786	1,483,116
2022-06-14	75.757	75.829	71.964	73.650	73.650	1,551,298
2022-06-13	76.286	77.386	75.000	76.421	76.421	1,125,738
2022-06-10	76.529	77.857	76.071	77.150	77.150	1,531,457
2022-06-09	80.586	80.986	76.850	77.393	77.393	1,340,253
2022-06-08	82.300	83.186	78.214	80.236	80.236	1,902,843
2022-06-07	85.707	85.707	81.429	82.107	82.107	1,842,659
2022-06-06	83.571	87.414	82.143	85.871	85.871	2,063,215
2022-06-02	76.714	84.207	76.286	82.664	82.664	2,977,249
2022-06-01	75.629	78.286	75.629	76.836	76.836	1,250,257
2022-05-31	73.757	76.557	71.836	75.857	75.857	1,339,933
2022-05-30	71.421	74.214	70.714	73.764	73.764	1,253,820
2022-05-27	72.843	74.114	70.500	71.121	71.121	1,043,408
2022-05-26	74.693	74.693	71.329	72.271	72.271	1,246,991
2022-05-25	75.357	76.071	72.614	74.707	74.707	1,196,322
2022-05-24	78.707	80.429	75.143	75.393	75.393	1,195,153
2022-05-23	77.786	79.364	76.436	78.943	78.943	1,125,751
2022-05-20	76.807	79.200	75.957	77.221	77.221	967,832
2022-05-19	74.414	76.979	74.200	76.800	76.800	1,193,873
2022-05-18	75.786	76.929	74.643	75.536	75.536	1,008,854
2022-05-17	73.100	76.286	71.664	75.614	75.614	1,689,382
2022-05-16	76.436	77.707	72.379	72.786	72.786	1,616,659
2022-05-13	72.850	76.700	72.850	75.007	75.007	1,636,605
2022-05-12	71.429	74.143	70.857	73.014	73.014	1,414,408
2022-05-11	71.436	75.286	69.479	72.714	72.714	2,217,895
2022-05-10	67.750	71.964	66.521	70.343	70.343	1,732,768

← NewerPage 18 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.