Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	67.750	71.964	66.521	70.343	70.343	1,732,768
2022-05-09	71.071	71.214	67.986	68.400	68.400	817,041
2022-05-06	70.036	72.021	69.143	70.343	70.343	1,033,436
2022-05-05	71.429	75.564	70.936	72.786	72.786	1,455,925
2022-04-29	74.414	74.836	71.429	74.150	72.520	1,506,261
2022-04-28	74.286	74.293	71.429	73.314	71.703	850,577
2022-04-27	67.786	74.900	66.464	73.371	71.759	1,321,618
2022-04-26	72.779	72.857	68.621	69.000	67.483	1,410,753
2022-04-25	75.900	77.564	71.071	72.771	71.172	1,746,094
2022-04-22	80.171	81.821	77.179	78.229	76.509	1,010,238
2022-04-21	81.421	83.171	79.729	80.214	78.451	895,858
2022-04-20	81.857	83.021	80.436	81.429	79.639	907,204
2022-04-19	84.114	85.700	81.571	82.014	80.211	735,242
2022-04-18	79.071	84.914	78.593	84.079	82.230	1,392,960
2022-04-15	77.714	80.000	77.236	79.086	77.347	1,069,558
2022-04-14	81.343	82.264	77.950	78.714	76.984	1,657,000
2022-04-13	84.114	84.114	80.286	80.714	78.940	855,934
2022-04-12	80.464	84.321	78.657	84.271	82.419	1,346,308
2022-04-11	86.357	86.357	79.300	79.643	77.892	1,609,391
2022-04-08	86.250	87.143	83.214	85.550	83.669	828,956
2022-04-07	89.143	89.143	85.000	86.086	84.193	1,242,829
2022-04-06	91.386	92.821	88.571	88.907	86.953	1,687,767
2022-04-01	92.064	93.243	90.136	93.243	91.193	968,609
2022-03-31	93.279	94.700	91.714	92.857	90.816	563,799
2022-03-30	90.779	95.000	89.679	93.314	91.263	1,741,069
2022-03-29	92.893	93.771	89.086	89.971	87.994	1,057,854
2022-03-28	92.586	94.207	91.693	92.786	90.746	1,084,148
2022-03-25	95.571	98.136	93.286	93.364	91.312	821,989
2022-03-24	98.536	98.536	94.000	95.421	93.324	1,038,976
2022-03-23	98.543	99.129	95.929	98.536	96.370	1,330,183
2022-03-22	99.279	100.41	97.300	98.179	96.020	1,389,935
2022-03-21	93.679	100.48	93.679	98.571	96.405	3,154,950
2022-03-18	100.06	101.20	92.857	95.143	93.051	4,280,277
2022-03-17	102.16	105.20	100.93	102.36	100.11	2,441,391
2022-03-16	101.07	102.14	93.771	101.43	99.199	2,792,118
2022-03-15	103.50	103.50	97.500	98.857	96.684	2,162,924
2022-03-14	110.21	113.06	101.49	103.93	101.64	2,625,606
2022-03-11	107.61	112.13	104.85	111.63	109.17	1,057,614
2022-03-10	112.01	112.86	108.13	108.42	106.04	987,224
2022-03-09	110.39	111.39	102.86	109.43	107.02	945,768
2022-03-08	111.50	114.28	108.57	109.63	107.22	1,139,380
2022-03-07	115.47	116.66	110.41	111.28	108.83	1,064,658
2022-03-04	115.61	120.48	115.00	116.91	114.34	958,704
2022-03-03	120.39	121.40	116.64	117.50	114.92	748,447
2022-03-02	117.94	121.07	117.31	120.69	118.04	634,090
2022-03-01	119.29	122.14	118.71	119.54	116.91	472,598
2022-02-28	114.37	122.76	114.37	120.41	117.77	1,523,186
2022-02-25	117.77	120.66	115.71	116.32	113.76	1,323,946
2022-02-24	115.29	117.84	111.44	114.34	111.83	1,175,850
2022-02-23	107.97	116.54	107.97	115.64	113.09	1,497,266
2022-02-22	106.49	109.64	104.43	108.05	105.67	798,609
2022-02-21	104.46	109.81	104.46	107.71	105.35	742,222
2022-02-18	106.86	107.06	103.94	105.72	103.40	757,631
2022-02-17	106.13	108.93	104.93	107.59	105.22	1,027,294
2022-02-16	109.44	110.71	105.36	106.13	103.80	966,330
2022-02-15	103.46	109.64	102.15	109.29	106.88	1,558,376
2022-02-14	100.09	106.11	99.286	102.02	99.779	845,234
2022-02-11	103.83	103.89	101.06	102.07	99.828	547,138
2022-02-10	106.47	107.79	101.86	103.93	101.64	748,640
2022-02-09	105.79	106.43	102.86	105.82	103.50	837,649

← NewerPage 19 of 21 · 1,213 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.