Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 181.07 | 185.68 | 179.29 | 183.00 | 183.00 | 5,003,281 |
| 2026-01-15 | 177.69 | 183.78 | 177.41 | 182.18 | 182.18 | 4,681,337 |
| 2026-01-14 | 177.30 | 186.74 | 176.50 | 180.01 | 180.01 | 7,237,030 |
| 2026-01-13 | 191.00 | 191.00 | 176.28 | 177.62 | 177.62 | 7,178,460 |
| 2026-01-12 | 176.80 | 189.50 | 175.00 | 189.45 | 189.45 | 8,945,612 |
| 2026-01-09 | 171.50 | 176.33 | 169.06 | 175.70 | 175.70 | 4,789,956 |
| 2026-01-08 | 172.06 | 177.90 | 172.06 | 173.33 | 173.33 | 4,040,450 |
| 2026-01-07 | 176.00 | 177.19 | 170.66 | 173.35 | 173.35 | 5,617,794 |
| 2026-01-06 | 176.97 | 179.01 | 173.08 | 176.87 | 176.87 | 4,713,350 |
| 2026-01-05 | 171.02 | 179.01 | 171.01 | 178.30 | 178.30 | 5,322,805 |
| 2025-12-31 | 176.00 | 176.79 | 168.60 | 170.00 | 170.00 | 3,735,794 |
| 2025-12-30 | 164.67 | 176.88 | 164.08 | 172.90 | 172.90 | 6,282,650 |
| 2025-12-29 | 164.09 | 167.88 | 163.84 | 164.03 | 164.03 | 2,868,833 |
| 2025-12-26 | 164.73 | 167.99 | 163.35 | 163.80 | 163.80 | 2,658,359 |
| 2025-12-25 | 166.50 | 166.60 | 164.07 | 165.64 | 165.64 | 2,605,300 |
| 2025-12-24 | 161.60 | 167.80 | 160.51 | 165.84 | 165.84 | 3,959,912 |
| 2025-12-23 | 159.80 | 164.76 | 159.19 | 161.68 | 161.68 | 3,199,759 |
| 2025-12-22 | 157.26 | 161.00 | 157.22 | 159.28 | 159.28 | 2,753,763 |
| 2025-12-19 | 159.90 | 160.97 | 157.02 | 157.18 | 157.18 | 2,731,955 |
| 2025-12-18 | 161.16 | 162.99 | 159.07 | 159.22 | 159.22 | 2,897,950 |
| 2025-12-17 | 157.50 | 164.90 | 156.60 | 163.90 | 163.90 | 3,851,033 |
| 2025-12-16 | 159.51 | 162.88 | 157.18 | 157.31 | 157.31 | 2,968,652 |
| 2025-12-15 | 166.34 | 166.34 | 160.20 | 160.20 | 160.20 | 5,559,307 |
| 2025-12-12 | 160.58 | 169.73 | 158.71 | 169.73 | 169.73 | 7,261,989 |
| 2025-12-11 | 167.00 | 167.88 | 161.84 | 161.84 | 161.84 | 3,505,595 |
| 2025-12-10 | 165.18 | 168.98 | 164.19 | 168.11 | 168.11 | 2,980,889 |
| 2025-12-09 | 169.43 | 171.50 | 166.01 | 167.25 | 167.25 | 4,215,623 |
| 2025-12-08 | 170.00 | 171.00 | 168.03 | 169.29 | 169.29 | 4,794,034 |
| 2025-12-05 | 172.00 | 172.26 | 167.03 | 170.06 | 170.06 | 4,013,937 |
| 2025-12-04 | 172.90 | 174.50 | 167.80 | 173.00 | 173.00 | 5,506,417 |
| 2025-12-03 | 181.95 | 182.81 | 174.00 | 175.14 | 175.14 | 6,166,084 |
| 2025-12-02 | 180.66 | 190.00 | 179.79 | 181.95 | 181.95 | 9,072,372 |
| 2025-12-01 | 170.01 | 184.98 | 167.14 | 181.61 | 181.61 | 11,727,473 |
| 2025-11-28 | 167.00 | 170.49 | 165.02 | 167.30 | 167.30 | 4,097,181 |
| 2025-11-27 | 168.23 | 173.01 | 165.33 | 165.81 | 165.81 | 6,647,955 |
| 2025-11-26 | 158.19 | 168.83 | 157.55 | 165.90 | 165.90 | 8,058,294 |
| 2025-11-25 | 152.30 | 158.50 | 152.30 | 157.11 | 157.11 | 4,018,966 |
| 2025-11-24 | 150.01 | 152.00 | 149.22 | 151.00 | 151.00 | 2,303,951 |
| 2025-11-21 | 151.62 | 152.50 | 148.20 | 148.60 | 148.60 | 2,860,650 |
| 2025-11-20 | 154.90 | 156.33 | 152.81 | 153.13 | 153.13 | 2,251,744 |
| 2025-11-19 | 153.97 | 156.50 | 152.91 | 153.00 | 153.00 | 2,039,541 |
| 2025-11-18 | 153.08 | 155.60 | 152.69 | 153.80 | 153.80 | 2,180,006 |
| 2025-11-17 | 155.04 | 156.67 | 152.51 | 153.10 | 153.10 | 2,440,720 |
| 2025-11-14 | 156.02 | 159.30 | 155.00 | 155.53 | 155.53 | 2,010,612 |
| 2025-11-13 | 157.08 | 158.10 | 155.97 | 157.85 | 157.85 | 1,769,893 |
| 2025-11-12 | 155.75 | 159.38 | 155.60 | 156.68 | 156.68 | 2,149,978 |
| 2025-11-11 | 161.19 | 163.18 | 155.51 | 156.40 | 156.40 | 3,757,759 |
| 2025-11-10 | 158.02 | 161.28 | 157.23 | 161.19 | 161.19 | 3,043,301 |
| 2025-11-07 | 160.28 | 160.28 | 157.55 | 158.01 | 158.01 | 2,645,004 |
| 2025-11-06 | 160.66 | 163.65 | 160.66 | 161.76 | 161.76 | 3,235,637 |
| 2025-11-05 | 157.86 | 160.99 | 156.70 | 159.51 | 159.51 | 2,641,294 |
| 2025-11-04 | 163.80 | 165.40 | 159.80 | 161.10 | 161.10 | 2,677,553 |
| 2025-11-03 | 166.51 | 166.81 | 162.88 | 163.90 | 163.90 | 3,367,775 |
| 2025-10-31 | 166.15 | 169.71 | 165.78 | 167.30 | 167.30 | 3,157,435 |
| 2025-10-30 | 173.13 | 173.47 | 165.05 | 165.68 | 165.68 | 6,334,051 |
| 2025-10-29 | 173.00 | 174.71 | 170.01 | 173.86 | 173.86 | 4,958,747 |
| 2025-10-28 | 178.00 | 178.00 | 172.00 | 173.90 | 173.90 | 9,238,568 |
| 2025-10-27 | 188.90 | 191.17 | 180.42 | 186.94 | 186.94 | 5,444,279 |
| 2025-10-24 | 179.50 | 185.86 | 178.03 | 185.30 | 185.30 | 4,307,638 |
| 2025-10-23 | 176.00 | 177.88 | 172.50 | 177.30 | 177.30 | 2,205,217 |
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.