Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 166.18 | 169.28 | 160.66 | 167.80 | 167.80 | 7,310,955 |
| 2026-04-20 | 155.22 | 172.00 | 154.10 | 171.00 | 171.00 | 9,787,979 |
| 2026-04-17 | 152.41 | 154.33 | 151.00 | 152.70 | 152.70 | 2,488,322 |
| 2026-04-16 | 151.58 | 152.80 | 150.08 | 152.00 | 152.00 | 2,219,441 |
| 2026-04-15 | 154.53 | 154.78 | 150.49 | 151.10 | 151.10 | 2,635,950 |
| 2026-04-14 | 150.36 | 155.99 | 150.06 | 153.10 | 153.10 | 3,599,187 |
| 2026-04-13 | 146.50 | 150.60 | 146.46 | 148.34 | 148.34 | 2,042,671 |
| 2026-04-10 | 151.36 | 155.60 | 148.71 | 148.80 | 148.80 | 3,439,028 |
| 2026-04-09 | 147.80 | 149.99 | 146.60 | 146.89 | 146.89 | 2,281,401 |
| 2026-04-08 | 146.68 | 151.00 | 145.00 | 151.00 | 151.00 | 3,816,458 |
| 2026-04-07 | 141.31 | 143.67 | 141.00 | 141.83 | 141.83 | 1,417,257 |
| 2026-04-03 | 142.40 | 143.92 | 140.40 | 141.03 | 141.03 | 1,508,935 |
| 2026-04-02 | 146.12 | 146.50 | 141.04 | 142.29 | 142.29 | 1,970,622 |
| 2026-04-01 | 149.47 | 150.27 | 146.00 | 146.75 | 146.75 | 2,558,544 |
| 2026-03-31 | 143.15 | 152.32 | 143.15 | 146.96 | 146.96 | 3,735,687 |
| 2026-03-30 | 142.28 | 145.28 | 141.60 | 143.80 | 143.80 | 2,163,055 |
| 2026-03-27 | 136.25 | 147.36 | 136.21 | 144.90 | 144.90 | 3,651,600 |
| 2026-03-26 | 141.00 | 143.59 | 137.18 | 137.70 | 137.70 | 2,148,700 |
| 2026-03-25 | 141.26 | 142.84 | 139.80 | 140.78 | 140.78 | 2,263,067 |
| 2026-03-24 | 140.80 | 141.83 | 135.12 | 138.97 | 138.97 | 2,432,985 |
| 2026-03-23 | 140.14 | 144.68 | 137.50 | 138.60 | 138.60 | 3,098,502 |
| 2026-03-20 | 146.33 | 147.63 | 142.90 | 142.99 | 142.99 | 2,186,269 |
| 2026-03-19 | 147.99 | 149.41 | 144.51 | 145.14 | 145.14 | 2,584,656 |
| 2026-03-18 | 151.75 | 151.90 | 149.00 | 151.00 | 151.00 | 1,789,571 |
| 2026-03-17 | 153.86 | 154.77 | 149.81 | 150.02 | 150.02 | 1,842,455 |
| 2026-03-16 | 151.00 | 153.76 | 147.26 | 153.70 | 153.70 | 2,163,050 |
| 2026-03-13 | 153.20 | 154.41 | 150.50 | 151.01 | 151.01 | 1,786,025 |
| 2026-03-12 | 155.68 | 158.01 | 152.54 | 154.18 | 154.18 | 1,743,026 |
| 2026-03-11 | 158.98 | 160.00 | 155.01 | 156.25 | 156.25 | 2,345,347 |
| 2026-03-10 | 158.98 | 164.47 | 158.00 | 159.03 | 159.03 | 3,869,617 |
| 2026-03-09 | 152.06 | 153.49 | 147.08 | 152.85 | 152.85 | 2,424,694 |
| 2026-03-06 | 153.00 | 156.58 | 153.00 | 154.73 | 154.73 | 1,364,894 |
| 2026-03-05 | 156.88 | 157.19 | 153.51 | 154.44 | 154.44 | 1,920,307 |
| 2026-03-04 | 157.09 | 160.26 | 152.50 | 153.16 | 153.16 | 2,937,734 |
| 2026-03-03 | 167.61 | 168.50 | 158.00 | 158.32 | 158.32 | 3,671,519 |
| 2026-03-02 | 166.94 | 169.99 | 163.62 | 167.98 | 167.98 | 3,009,606 |
| 2026-02-27 | 168.50 | 171.80 | 165.84 | 168.90 | 168.90 | 2,228,733 |
| 2026-02-26 | 167.12 | 172.49 | 164.00 | 170.40 | 170.40 | 3,747,543 |
| 2026-02-25 | 161.49 | 171.39 | 160.87 | 167.80 | 167.80 | 4,425,488 |
| 2026-02-24 | 168.19 | 169.00 | 158.88 | 161.49 | 161.49 | 4,283,398 |
| 2026-02-13 | 168.60 | 172.50 | 167.30 | 167.30 | 167.30 | 2,090,651 |
| 2026-02-12 | 163.61 | 173.00 | 163.50 | 170.02 | 170.02 | 4,346,584 |
| 2026-02-11 | 162.90 | 164.67 | 162.90 | 163.41 | 163.41 | 1,263,494 |
| 2026-02-10 | 163.60 | 165.00 | 162.74 | 164.03 | 164.03 | 2,279,234 |
| 2026-02-09 | 163.97 | 164.45 | 161.83 | 163.60 | 163.60 | 1,680,082 |
| 2026-02-06 | 160.02 | 164.47 | 158.75 | 161.82 | 161.82 | 2,113,300 |
| 2026-02-05 | 159.18 | 163.98 | 158.80 | 161.53 | 161.53 | 2,277,786 |
| 2026-02-04 | 162.98 | 163.00 | 158.58 | 160.00 | 160.00 | 2,778,152 |
| 2026-02-03 | 162.89 | 164.88 | 159.35 | 164.10 | 164.10 | 2,915,690 |
| 2026-02-02 | 166.44 | 167.94 | 159.35 | 159.75 | 159.75 | 3,573,497 |
| 2026-01-30 | 169.25 | 171.68 | 163.60 | 168.30 | 168.30 | 3,391,977 |
| 2026-01-29 | 176.00 | 179.60 | 170.00 | 170.47 | 170.47 | 3,943,938 |
| 2026-01-28 | 174.71 | 181.56 | 174.71 | 177.44 | 177.44 | 4,349,585 |
| 2026-01-27 | 170.10 | 177.30 | 166.80 | 175.90 | 175.90 | 4,869,741 |
| 2026-01-26 | 179.00 | 181.55 | 169.40 | 169.55 | 169.55 | 5,318,671 |
| 2026-01-23 | 177.50 | 180.80 | 175.51 | 179.35 | 179.35 | 4,267,244 |
| 2026-01-22 | 180.31 | 181.61 | 175.98 | 177.50 | 177.50 | 3,062,231 |
| 2026-01-21 | 173.01 | 181.60 | 172.33 | 179.10 | 179.10 | 4,665,955 |
| 2026-01-20 | 175.89 | 180.90 | 173.12 | 174.85 | 174.85 | 3,893,164 |
| 2026-01-19 | 181.36 | 182.00 | 175.78 | 175.81 | 175.81 | 4,544,321 |
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.