Espressif Systems Shanghai Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,216 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.