Espressif Systems Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	102.50	106.29	100.40	105.79	103.46	1,465,367
2022-02-07	106.35	107.86	103.04	103.46	101.18	973,985
2022-01-28	109.29	111.06	104.20	104.71	102.41	2,135,151
2022-01-27	116.37	117.55	107.86	108.00	105.63	3,270,876
2022-01-26	116.00	116.66	112.14	115.96	113.42	1,065,612
2022-01-25	117.86	119.29	115.01	116.06	113.51	983,848
2022-01-24	118.57	121.91	115.87	118.84	116.22	1,020,257
2022-01-21	119.29	122.42	117.75	120.79	118.14	894,019
2022-01-20	123.64	126.93	119.43	120.71	118.06	1,213,256
2022-01-19	125.74	127.13	123.21	124.49	121.75	714,252
2022-01-18	121.84	128.03	120.16	126.99	124.19	1,820,096
2022-01-17	117.00	125.00	115.57	122.00	119.32	3,348,660
2022-01-14	120.36	121.92	116.40	117.06	114.48	3,429,973
2022-01-13	127.86	129.81	116.66	120.00	117.36	4,033,635
2022-01-12	126.95	133.21	125.30	132.46	129.55	1,682,840
2022-01-11	128.57	132.14	123.83	127.22	124.42	1,371,477
2022-01-10	122.85	131.11	121.47	127.72	124.91	2,643,627
2022-01-07	119.75	126.80	119.36	122.86	120.16	3,352,958
2022-01-06	119.06	121.96	117.14	119.33	116.71	1,961,716
2022-01-05	129.56	130.55	118.21	120.00	117.36	2,439,479
2022-01-04	135.71	136.97	128.21	129.45	126.60	1,153,089
2021-12-31	133.57	136.44	130.19	135.74	132.76	1,152,767
2021-12-30	126.74	132.91	126.74	132.30	129.39	1,388,690
2021-12-29	130.56	131.34	125.36	126.51	123.73	1,090,161
2021-12-28	126.07	132.86	126.07	130.00	127.14	902,286
2021-12-27	129.47	129.56	125.71	126.44	123.66	756,123
2021-12-24	128.53	130.97	125.98	129.93	127.07	1,612,578
2021-12-23	132.07	132.85	128.09	128.53	125.70	1,259,722
2021-12-22	132.00	134.75	127.00	133.07	130.15	2,829,534
2021-12-21	133.73	135.33	130.71	131.77	128.87	1,078,856
2021-12-20	136.26	137.14	131.86	132.64	129.73	1,666,075
2021-12-17	142.15	142.36	136.79	138.75	135.70	1,229,972
2021-12-16	143.69	145.71	141.61	142.77	139.63	1,014,665
2021-12-15	146.86	148.21	141.86	142.31	139.19	1,303,220
2021-12-14	146.56	148.92	143.24	146.43	143.21	1,541,899
2021-12-13	148.91	148.91	141.59	147.84	144.59	2,680,461
2021-12-10	150.71	150.71	144.64	149.88	146.58	3,002,137
2021-12-09	152.14	152.43	147.16	150.71	147.40	2,017,514
2021-12-08	148.69	155.71	147.89	152.43	149.08	1,701,254
2021-12-07	155.00	155.61	144.29	146.74	143.51	2,565,795
2021-12-06	153.57	159.18	152.89	155.00	151.59	3,199,995
2021-12-03	138.79	153.18	138.48	151.07	147.75	3,531,459
2021-12-02	146.07	146.43	138.93	139.25	136.19	1,109,838
2021-12-01	147.74	148.21	143.93	144.69	141.51	1,574,847
2021-11-30	143.84	151.43	141.50	147.23	143.99	2,793,525
2021-11-29	140.99	145.16	136.43	142.50	139.37	2,445,514
2021-11-26	143.06	146.43	139.75	141.69	138.57	1,551,354
2021-11-25	148.41	156.80	142.91	144.49	141.31	2,503,289
2021-11-24	154.29	160.99	149.29	150.19	146.89	3,521,189
2021-11-23	142.05	161.07	140.20	151.66	148.33	4,099,072
2021-11-22	139.96	142.85	134.29	140.16	137.08	3,015,454
2021-11-19	131.79	139.99	131.79	138.57	135.53	1,638,527
2021-11-18	131.92	137.49	131.50	132.86	129.94	2,139,657
2021-11-17	134.29	137.39	131.51	132.94	130.02	1,688,171
2021-11-16	134.01	140.36	130.73	134.64	131.68	3,301,464
2021-11-15	125.71	136.50	124.79	133.09	130.17	3,769,628
2021-11-12	124.31	128.29	123.79	124.79	122.05	1,862,667
2021-11-11	122.46	127.45	120.71	124.96	122.22	2,752,271
2021-11-10	123.99	127.84	122.00	123.57	120.86	2,092,385
2021-11-09	119.29	126.55	118.57	124.01	121.28	1,990,207

← NewerPage 20 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.