Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 103.88 | 106.46 | 98.670 | 102.17 | 102.17 | 9,190,453 |
| 2026-07-17 | 119.07 | 122.05 | 103.56 | 103.88 | 103.88 | 14,224,764 |
| 2026-07-16 | 116.91 | 127.76 | 116.91 | 120.61 | 120.61 | 12,388,970 |
| 2026-07-15 | 121.58 | 121.80 | 112.64 | 116.91 | 116.91 | 9,572,973 |
| 2026-07-14 | 126.60 | 129.50 | 115.68 | 120.65 | 120.65 | 13,222,117 |
| 2026-07-13 | 121.70 | 133.07 | 121.38 | 125.80 | 125.80 | 13,571,292 |
| 2026-07-10 | 122.06 | 131.77 | 121.51 | 123.77 | 123.77 | 12,836,604 |
| 2026-07-09 | 118.80 | 121.67 | 115.09 | 121.30 | 121.30 | 9,080,077 |
| 2026-07-08 | 118.50 | 122.48 | 116.68 | 118.31 | 118.31 | 10,459,099 |
| 2026-07-07 | 114.38 | 124.60 | 112.58 | 116.00 | 116.00 | 9,834,119 |
| 2026-07-06 | 121.10 | 122.03 | 111.11 | 115.64 | 115.64 | 10,280,007 |
| 2026-07-03 | 122.87 | 125.85 | 119.80 | 120.11 | 120.11 | 8,362,297 |
| 2026-07-02 | 122.95 | 129.79 | 120.30 | 122.99 | 122.99 | 8,947,790 |
| 2026-07-01 | 129.00 | 133.00 | 124.81 | 126.76 | 126.76 | 9,297,350 |
| 2026-06-30 | 116.86 | 128.30 | 115.55 | 127.92 | 127.92 | 11,833,348 |
| 2026-06-29 | 117.01 | 120.47 | 110.95 | 115.89 | 115.89 | 7,886,977 |
| 2026-06-26 | 122.43 | 123.77 | 115.78 | 118.00 | 118.00 | 7,466,442 |
| 2026-06-25 | 123.78 | 124.79 | 120.37 | 124.23 | 124.23 | 8,198,921 |
| 2026-06-24 | 121.50 | 124.93 | 119.28 | 123.55 | 123.55 | 6,204,498 |
| 2026-06-23 | 122.51 | 128.99 | 118.98 | 122.50 | 122.50 | 7,704,320 |
| 2026-06-22 | 125.89 | 126.60 | 120.12 | 123.11 | 123.11 | 8,768,016 |
| 2026-06-18 | 122.50 | 130.13 | 121.40 | 127.96 | 127.96 | 9,021,229 |
| 2026-06-17 | 119.46 | 122.66 | 118.56 | 122.40 | 122.40 | 4,365,493 |
| 2026-06-16 | 120.00 | 123.00 | 119.31 | 121.00 | 121.00 | 5,354,788 |
| 2026-06-15 | 112.78 | 119.38 | 111.31 | 119.09 | 119.09 | 6,496,100 |
| 2026-06-12 | 114.54 | 116.48 | 110.89 | 112.00 | 112.00 | 7,716,478 |
| 2026-06-11 | 115.42 | 117.88 | 111.12 | 112.44 | 112.44 | 4,859,220 |
| 2026-06-10 | 118.45 | 119.49 | 115.09 | 116.09 | 116.09 | 4,683,453 |
| 2026-06-09 | 117.19 | 120.98 | 115.57 | 119.89 | 119.89 | 5,863,759 |
| 2026-06-08 | 114.00 | 117.72 | 110.69 | 115.01 | 115.01 | 8,491,459 |
| 2026-06-05 | 118.50 | 123.69 | 117.07 | 120.25 | 120.25 | 5,939,534 |
| 2026-06-04 | 118.25 | 124.29 | 116.26 | 120.43 | 119.93 | 5,694,417 |
| 2026-06-03 | 118.31 | 122.66 | 117.31 | 120.00 | 119.50 | 8,218,344 |
| 2026-06-02 | 117.94 | 118.53 | 113.21 | 116.23 | 115.75 | 6,574,600 |
| 2026-06-01 | 122.09 | 125.49 | 117.34 | 117.70 | 117.21 | 8,444,703 |
| 2026-05-29 | 181.30 | 181.87 | 166.00 | 167.60 | 166.90 | 7,434,434 |
| 2026-05-28 | 178.50 | 181.88 | 173.58 | 179.13 | 179.13 | 6,424,260 |
| 2026-05-27 | 183.50 | 192.50 | 180.20 | 181.08 | 181.08 | 7,693,009 |
| 2026-05-26 | 185.08 | 185.28 | 177.00 | 183.45 | 183.45 | 6,396,630 |
| 2026-05-25 | 182.01 | 187.80 | 178.98 | 186.11 | 186.11 | 6,273,694 |
| 2026-05-22 | 181.01 | 183.86 | 177.00 | 183.00 | 183.00 | 5,809,351 |
| 2026-05-21 | 188.58 | 194.57 | 177.00 | 177.72 | 177.72 | 9,939,597 |
| 2026-05-20 | 186.88 | 191.88 | 182.21 | 188.58 | 188.58 | 8,098,247 |
| 2026-05-19 | 181.96 | 191.48 | 176.05 | 189.00 | 189.00 | 9,248,141 |
| 2026-05-18 | 178.43 | 188.68 | 176.01 | 183.79 | 183.79 | 8,390,448 |
| 2026-05-15 | 175.01 | 185.58 | 172.50 | 178.43 | 178.43 | 7,560,777 |
| 2026-05-14 | 180.50 | 180.95 | 173.88 | 175.01 | 175.01 | 4,874,693 |
| 2026-05-13 | 172.00 | 183.83 | 168.19 | 179.73 | 179.73 | 7,435,981 |
| 2026-05-12 | 176.04 | 177.50 | 172.00 | 173.93 | 173.93 | 4,150,459 |
| 2026-05-11 | 177.60 | 179.48 | 175.14 | 176.68 | 176.68 | 5,539,510 |
| 2026-05-08 | 176.09 | 178.80 | 173.10 | 174.78 | 174.78 | 4,774,207 |
| 2026-05-07 | 174.71 | 180.38 | 172.40 | 179.49 | 179.49 | 6,998,079 |
| 2026-05-06 | 173.50 | 178.95 | 173.40 | 174.80 | 174.80 | 6,857,678 |
| 2026-04-30 | 168.00 | 174.74 | 166.50 | 172.12 | 172.12 | 4,950,708 |
| 2026-04-29 | 167.00 | 169.73 | 163.96 | 168.58 | 168.58 | 4,094,614 |
| 2026-04-28 | 173.98 | 174.97 | 166.02 | 167.01 | 167.01 | 5,592,297 |
| 2026-04-27 | 172.00 | 178.88 | 170.00 | 176.25 | 176.25 | 7,480,827 |
| 2026-04-24 | 165.96 | 174.80 | 165.00 | 173.58 | 173.58 | 7,997,516 |
| 2026-04-23 | 167.77 | 169.40 | 163.20 | 165.00 | 165.00 | 4,511,447 |
| 2026-04-22 | 166.50 | 170.99 | 165.56 | 169.38 | 169.38 | 4,637,949 |
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.