Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 156.01 | 158.40 | 153.16 | 154.17 | 154.17 | 3,461,868 |
| 2025-07-21 | 152.90 | 159.79 | 152.22 | 156.44 | 156.44 | 3,931,407 |
| 2025-07-18 | 155.55 | 158.30 | 152.29 | 153.59 | 153.59 | 3,042,293 |
| 2025-07-17 | 154.90 | 156.00 | 153.10 | 155.50 | 155.50 | 2,608,571 |
| 2025-07-16 | 158.30 | 158.80 | 154.50 | 154.90 | 154.90 | 3,595,426 |
| 2025-07-15 | 152.60 | 158.50 | 152.46 | 158.10 | 158.10 | 4,931,174 |
| 2025-07-14 | 155.00 | 155.15 | 152.57 | 152.77 | 152.77 | 2,742,883 |
| 2025-07-11 | 155.74 | 156.80 | 152.52 | 154.33 | 154.33 | 4,678,808 |
| 2025-07-10 | 148.66 | 157.44 | 148.13 | 156.48 | 156.48 | 7,026,731 |
| 2025-07-09 | 147.45 | 149.22 | 146.62 | 147.95 | 147.95 | 3,988,546 |
| 2025-07-08 | 146.00 | 149.80 | 142.89 | 148.30 | 148.30 | 9,631,836 |
| 2025-07-07 | 136.89 | 137.54 | 135.14 | 136.72 | 136.72 | 1,397,770 |
| 2025-07-04 | 139.00 | 140.39 | 135.50 | 137.13 | 137.13 | 2,682,558 |
| 2025-07-03 | 139.00 | 143.88 | 138.60 | 139.40 | 139.40 | 2,630,540 |
| 2025-07-02 | 143.20 | 143.78 | 138.05 | 139.00 | 139.00 | 3,145,527 |
| 2025-07-01 | 145.01 | 145.86 | 142.20 | 144.01 | 144.01 | 2,713,766 |
| 2025-06-30 | 139.86 | 146.44 | 139.70 | 146.10 | 146.10 | 4,305,820 |
| 2025-06-27 | 144.50 | 145.28 | 138.18 | 139.93 | 139.93 | 3,872,594 |
| 2025-06-26 | 146.12 | 146.89 | 143.00 | 144.08 | 144.08 | 3,473,794 |
| 2025-06-25 | 140.57 | 147.44 | 139.10 | 146.83 | 146.83 | 5,725,149 |
| 2025-06-24 | 133.56 | 138.99 | 133.00 | 138.11 | 138.11 | 3,631,064 |
| 2025-06-23 | 130.77 | 135.00 | 130.30 | 132.55 | 132.55 | 2,049,654 |
| 2025-06-20 | 135.00 | 135.45 | 131.90 | 132.00 | 132.00 | 2,087,964 |
| 2025-06-19 | 133.88 | 138.44 | 133.00 | 134.66 | 134.66 | 4,029,093 |
| 2025-06-18 | 133.63 | 134.30 | 131.68 | 133.48 | 133.48 | 2,349,218 |
| 2025-06-17 | 133.98 | 135.34 | 132.80 | 134.39 | 134.39 | 2,014,154 |
| 2025-06-16 | 137.03 | 137.98 | 132.55 | 134.13 | 134.13 | 3,844,464 |
| 2025-06-13 | 136.65 | 139.79 | 134.00 | 138.12 | 138.12 | 4,600,144 |
| 2025-06-12 | 138.43 | 140.20 | 136.00 | 137.00 | 137.00 | 2,902,914 |
| 2025-06-11 | 141.50 | 142.30 | 138.15 | 139.19 | 139.19 | 2,794,944 |
| 2025-06-10 | 149.00 | 149.60 | 138.92 | 141.00 | 141.00 | 5,780,425 |
| 2025-06-09 | 142.82 | 155.18 | 140.86 | 151.08 | 151.08 | 7,845,839 |
| 2025-06-06 | 141.18 | 145.99 | 140.83 | 143.57 | 143.57 | 3,136,342 |
| 2025-06-05 | 136.30 | 141.80 | 135.16 | 141.18 | 141.18 | 2,907,263 |
| 2025-06-04 | 135.39 | 136.65 | 134.30 | 136.30 | 136.30 | 2,102,214 |
| 2025-06-03 | 132.81 | 139.68 | 131.54 | 137.85 | 137.85 | 4,624,648 |
| 2025-05-30 | 189.00 | 189.00 | 183.84 | 184.13 | 184.13 | 1,799,230 |
| 2025-05-29 | 188.80 | 192.50 | 188.05 | 190.10 | 190.10 | 1,772,157 |
| 2025-05-28 | 189.30 | 192.20 | 186.30 | 188.00 | 188.00 | 1,177,437 |
| 2025-05-27 | 191.51 | 198.60 | 188.30 | 188.73 | 188.73 | 1,680,238 |
| 2025-05-26 | 185.99 | 194.78 | 184.77 | 193.58 | 193.58 | 2,616,330 |
| 2025-05-23 | 185.61 | 188.86 | 185.12 | 186.60 | 186.60 | 3,696,238 |
| 2025-05-22 | 192.86 | 203.85 | 191.34 | 193.99 | 193.99 | 3,267,007 |
| 2025-05-21 | 196.00 | 196.62 | 192.53 | 193.13 | 193.13 | 1,606,991 |
| 2025-05-20 | 191.49 | 200.25 | 189.51 | 196.62 | 196.62 | 2,521,750 |
| 2025-05-19 | 194.49 | 196.00 | 190.51 | 190.88 | 190.88 | 2,454,485 |
| 2025-05-16 | 197.50 | 199.24 | 195.44 | 195.80 | 195.80 | 1,587,340 |
| 2025-05-15 | 200.57 | 202.23 | 197.02 | 197.88 | 197.88 | 1,952,297 |
| 2025-05-14 | 202.04 | 207.55 | 197.20 | 200.50 | 200.50 | 2,609,932 |
| 2025-05-13 | 205.00 | 210.99 | 201.50 | 204.20 | 204.20 | 3,076,692 |
| 2025-05-12 | 200.88 | 203.90 | 199.00 | 202.30 | 202.30 | 2,869,805 |
| 2025-05-09 | 208.00 | 208.88 | 197.99 | 198.50 | 198.50 | 4,804,973 |
| 2025-05-08 | 218.01 | 219.90 | 213.50 | 215.70 | 215.70 | 2,096,942 |
| 2025-05-07 | 223.00 | 224.68 | 216.47 | 218.99 | 218.99 | 2,875,417 |
| 2025-05-06 | 219.00 | 222.94 | 213.72 | 220.75 | 220.75 | 4,192,993 |
| 2025-04-30 | 203.00 | 218.99 | 203.00 | 218.00 | 218.00 | 6,408,114 |
| 2025-04-29 | 194.89 | 196.00 | 192.26 | 194.36 | 194.36 | 1,593,818 |
| 2025-04-28 | 192.79 | 198.80 | 189.00 | 195.40 | 195.40 | 2,863,873 |
| 2025-04-25 | 192.18 | 195.80 | 190.18 | 191.20 | 191.20 | 2,540,876 |
| 2025-04-24 | 195.00 | 195.00 | 189.58 | 192.19 | 192.19 | 1,952,565 |
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.