Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 178.00 | 180.90 | 175.02 | 177.28 | 177.28 | 2,448,727 |
| 2025-10-21 | 178.80 | 180.99 | 176.16 | 179.57 | 179.57 | 2,786,877 |
| 2025-10-20 | 176.00 | 179.99 | 174.59 | 176.68 | 176.68 | 3,142,752 |
| 2025-10-17 | 181.35 | 184.12 | 173.75 | 174.00 | 174.00 | 3,917,663 |
| 2025-10-16 | 186.98 | 187.88 | 181.32 | 182.36 | 182.36 | 3,912,780 |
| 2025-10-15 | 187.00 | 191.88 | 183.58 | 188.25 | 188.25 | 4,125,011 |
| 2025-10-14 | 200.00 | 203.88 | 188.93 | 190.80 | 190.80 | 5,033,740 |
| 2025-10-13 | 186.73 | 200.99 | 186.73 | 196.02 | 196.02 | 5,380,138 |
| 2025-10-10 | 218.10 | 225.17 | 197.61 | 199.50 | 199.50 | 7,118,573 |
| 2025-10-09 | 213.80 | 222.50 | 207.56 | 216.18 | 216.18 | 8,879,666 |
| 2025-09-30 | 202.63 | 218.88 | 202.63 | 216.86 | 216.86 | 9,610,929 |
| 2025-09-29 | 196.85 | 199.91 | 192.00 | 199.29 | 199.29 | 4,300,013 |
| 2025-09-26 | 206.61 | 210.88 | 196.61 | 197.00 | 197.00 | 5,402,859 |
| 2025-09-25 | 205.99 | 214.28 | 203.58 | 206.61 | 206.61 | 5,136,128 |
| 2025-09-24 | 200.08 | 209.68 | 196.95 | 206.80 | 206.80 | 7,374,849 |
| 2025-09-23 | 204.00 | 205.02 | 192.44 | 204.23 | 204.23 | 9,078,723 |
| 2025-09-22 | 195.40 | 202.25 | 190.02 | 199.41 | 199.41 | 8,831,196 |
| 2025-09-19 | 190.50 | 191.00 | 184.00 | 184.34 | 184.34 | 4,183,486 |
| 2025-09-18 | 191.41 | 201.50 | 186.11 | 190.24 | 190.24 | 7,434,735 |
| 2025-09-17 | 186.00 | 194.59 | 185.03 | 191.41 | 191.41 | 4,222,271 |
| 2025-09-16 | 185.66 | 189.58 | 184.21 | 186.54 | 186.54 | 2,995,579 |
| 2025-09-15 | 193.80 | 193.80 | 184.10 | 185.67 | 185.67 | 4,118,160 |
| 2025-09-12 | 188.00 | 194.80 | 184.53 | 190.50 | 190.50 | 6,838,037 |
| 2025-09-11 | 176.50 | 188.80 | 175.58 | 188.62 | 188.62 | 6,619,297 |
| 2025-09-10 | 176.01 | 180.40 | 176.00 | 177.79 | 177.79 | 3,489,491 |
| 2025-09-09 | 179.00 | 181.47 | 174.64 | 175.98 | 175.98 | 3,595,789 |
| 2025-09-08 | 178.00 | 180.65 | 174.54 | 180.50 | 180.50 | 5,582,825 |
| 2025-09-05 | 177.88 | 179.79 | 173.88 | 179.54 | 179.54 | 5,339,970 |
| 2025-09-04 | 188.00 | 188.97 | 172.75 | 176.04 | 176.04 | 6,162,202 |
| 2025-09-03 | 192.57 | 194.88 | 186.00 | 187.71 | 187.71 | 5,237,087 |
| 2025-09-02 | 218.39 | 218.39 | 190.00 | 191.15 | 191.15 | 9,968,798 |
| 2025-09-01 | 220.06 | 225.60 | 211.33 | 218.18 | 218.18 | 7,250,640 |
| 2025-08-29 | 219.00 | 219.56 | 209.80 | 217.61 | 217.61 | 7,386,915 |
| 2025-08-28 | 217.90 | 224.30 | 211.77 | 222.88 | 222.88 | 11,542,353 |
| 2025-08-27 | 193.01 | 225.00 | 193.01 | 219.99 | 219.99 | 12,569,392 |
| 2025-08-26 | 183.95 | 191.24 | 181.99 | 187.50 | 187.50 | 4,033,724 |
| 2025-08-25 | 187.60 | 196.00 | 182.10 | 184.93 | 184.93 | 6,725,329 |
| 2025-08-22 | 180.20 | 188.00 | 180.20 | 185.99 | 185.99 | 5,580,925 |
| 2025-08-21 | 185.81 | 186.87 | 178.54 | 181.35 | 181.35 | 5,808,527 |
| 2025-08-20 | 167.01 | 187.87 | 165.40 | 187.00 | 187.00 | 7,562,355 |
| 2025-08-19 | 169.65 | 174.88 | 168.50 | 170.28 | 170.28 | 4,643,699 |
| 2025-08-18 | 164.00 | 172.50 | 162.90 | 169.45 | 169.45 | 5,672,768 |
| 2025-08-15 | 160.19 | 165.59 | 160.19 | 164.38 | 164.38 | 3,675,903 |
| 2025-08-14 | 162.90 | 166.19 | 160.39 | 161.26 | 161.26 | 4,535,046 |
| 2025-08-13 | 155.01 | 163.60 | 153.80 | 163.30 | 163.30 | 6,409,866 |
| 2025-08-12 | 153.00 | 156.80 | 151.58 | 155.30 | 155.30 | 4,042,922 |
| 2025-08-11 | 150.86 | 154.77 | 150.20 | 153.23 | 153.23 | 3,227,493 |
| 2025-08-08 | 155.96 | 156.40 | 150.24 | 150.86 | 150.86 | 4,925,154 |
| 2025-08-07 | 158.50 | 160.14 | 156.08 | 156.42 | 156.42 | 3,609,199 |
| 2025-08-06 | 160.12 | 162.62 | 157.01 | 160.00 | 160.00 | 3,551,493 |
| 2025-08-05 | 160.96 | 160.97 | 158.16 | 160.00 | 160.00 | 2,459,942 |
| 2025-08-04 | 158.47 | 161.96 | 157.74 | 161.30 | 161.30 | 3,174,680 |
| 2025-08-01 | 161.75 | 164.48 | 158.10 | 160.47 | 160.47 | 2,853,951 |
| 2025-07-31 | 163.68 | 167.55 | 159.11 | 161.98 | 161.98 | 5,035,021 |
| 2025-07-30 | 163.07 | 171.81 | 161.01 | 163.56 | 163.56 | 5,756,018 |
| 2025-07-29 | 157.00 | 164.58 | 156.18 | 162.33 | 162.33 | 4,759,574 |
| 2025-07-28 | 160.00 | 160.50 | 156.51 | 157.33 | 157.33 | 3,230,489 |
| 2025-07-25 | 155.00 | 159.40 | 154.59 | 158.99 | 158.99 | 3,961,965 |
| 2025-07-24 | 154.03 | 155.50 | 153.00 | 154.45 | 154.45 | 2,464,600 |
| 2025-07-23 | 152.58 | 156.50 | 151.11 | 154.08 | 154.08 | 2,884,919 |
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.