Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 195.00 | 195.00 | 189.58 | 192.19 | 192.19 | 1,952,565 |
| 2025-04-23 | 191.51 | 196.83 | 190.50 | 195.08 | 195.08 | 3,008,213 |
| 2025-04-22 | 191.78 | 193.80 | 188.10 | 188.21 | 188.21 | 2,377,669 |
| 2025-04-21 | 192.62 | 194.00 | 188.50 | 192.13 | 192.13 | 2,881,763 |
| 2025-04-18 | 194.00 | 194.99 | 190.42 | 193.03 | 193.03 | 1,549,117 |
| 2025-04-17 | 188.79 | 198.00 | 188.79 | 194.00 | 194.00 | 3,063,388 |
| 2025-04-16 | 194.00 | 195.00 | 187.70 | 190.71 | 190.71 | 1,935,281 |
| 2025-04-15 | 193.05 | 196.00 | 189.50 | 194.44 | 194.44 | 2,103,784 |
| 2025-04-14 | 197.66 | 199.88 | 192.00 | 193.04 | 193.04 | 2,848,711 |
| 2025-04-11 | 186.06 | 198.79 | 186.06 | 194.28 | 194.28 | 3,735,288 |
| 2025-04-10 | 185.00 | 194.67 | 185.00 | 188.31 | 188.31 | 4,393,820 |
| 2025-04-09 | 169.09 | 182.60 | 165.01 | 178.13 | 178.13 | 4,439,307 |
| 2025-04-08 | 172.66 | 180.46 | 168.99 | 174.80 | 174.80 | 4,730,082 |
| 2025-04-07 | 180.00 | 190.00 | 165.17 | 170.25 | 170.25 | 5,761,222 |
| 2025-04-03 | 213.00 | 219.98 | 205.13 | 206.46 | 206.46 | 4,368,001 |
| 2025-04-02 | 225.50 | 227.50 | 218.50 | 219.20 | 219.20 | 2,874,219 |
| 2025-04-01 | 231.00 | 233.00 | 224.66 | 226.00 | 226.00 | 3,417,123 |
| 2025-03-31 | 209.02 | 232.58 | 207.00 | 229.67 | 229.67 | 6,869,368 |
| 2025-03-28 | 214.56 | 219.47 | 209.65 | 210.00 | 210.00 | 2,444,816 |
| 2025-03-27 | 212.05 | 222.68 | 212.05 | 213.52 | 213.52 | 3,468,791 |
| 2025-03-26 | 209.11 | 217.73 | 209.11 | 214.52 | 214.52 | 3,233,809 |
| 2025-03-25 | 216.00 | 217.02 | 208.42 | 209.00 | 209.00 | 2,776,009 |
| 2025-03-24 | 217.00 | 223.96 | 212.27 | 216.30 | 216.30 | 4,082,897 |
| 2025-03-21 | 230.76 | 233.46 | 213.50 | 215.00 | 215.00 | 5,305,689 |
| 2025-03-20 | 233.07 | 243.07 | 228.01 | 232.41 | 232.41 | 5,317,789 |
| 2025-03-19 | 226.63 | 241.98 | 226.63 | 231.60 | 231.60 | 5,921,712 |
| 2025-03-18 | 219.01 | 225.98 | 215.98 | 224.50 | 224.50 | 4,804,378 |
| 2025-03-17 | 220.02 | 220.02 | 210.21 | 217.50 | 217.50 | 4,987,370 |
| 2025-03-14 | 225.66 | 235.86 | 223.67 | 227.25 | 227.25 | 5,759,336 |
| 2025-03-13 | 224.08 | 229.50 | 219.60 | 225.57 | 225.57 | 3,575,681 |
| 2025-03-12 | 223.00 | 230.08 | 217.30 | 225.40 | 225.40 | 3,738,336 |
| 2025-03-11 | 224.01 | 228.83 | 218.01 | 219.60 | 219.60 | 3,961,511 |
| 2025-03-10 | 230.02 | 231.28 | 224.01 | 230.00 | 230.00 | 3,171,463 |
| 2025-03-07 | 242.86 | 242.86 | 230.11 | 231.50 | 231.50 | 4,391,621 |
| 2025-03-06 | 237.88 | 246.00 | 232.02 | 242.74 | 242.74 | 7,398,352 |
| 2025-03-05 | 232.04 | 244.35 | 231.00 | 234.01 | 234.01 | 6,079,416 |
| 2025-03-04 | 211.33 | 233.66 | 208.00 | 229.40 | 229.40 | 6,367,927 |
| 2025-03-03 | 223.14 | 224.83 | 210.10 | 213.41 | 213.41 | 4,088,092 |
| 2025-02-28 | 231.70 | 232.50 | 217.00 | 218.98 | 218.98 | 4,002,643 |
| 2025-02-27 | 232.66 | 238.97 | 227.18 | 232.26 | 232.26 | 3,797,443 |
| 2025-02-26 | 233.58 | 242.79 | 228.00 | 235.01 | 235.01 | 4,298,718 |
| 2025-02-25 | 223.00 | 238.98 | 222.00 | 231.33 | 231.33 | 5,114,439 |
| 2025-02-24 | 235.10 | 239.66 | 227.00 | 229.45 | 229.45 | 5,312,641 |
| 2025-02-21 | 233.19 | 243.98 | 233.10 | 239.22 | 239.22 | 4,723,800 |
| 2025-02-20 | 240.00 | 243.20 | 231.51 | 237.50 | 237.50 | 4,296,201 |
| 2025-02-19 | 226.98 | 238.00 | 226.98 | 236.80 | 236.80 | 4,272,331 |
| 2025-02-18 | 230.11 | 234.98 | 226.81 | 228.08 | 228.08 | 3,295,973 |
| 2025-02-17 | 228.50 | 235.19 | 218.00 | 234.33 | 234.33 | 4,638,132 |
| 2025-02-14 | 227.62 | 231.24 | 225.00 | 230.64 | 230.64 | 4,675,885 |
| 2025-02-13 | 255.00 | 257.00 | 228.08 | 229.20 | 229.20 | 9,870,548 |
| 2025-02-12 | 253.80 | 268.90 | 249.00 | 261.40 | 261.40 | 5,787,163 |
| 2025-02-11 | 256.00 | 260.90 | 250.10 | 258.98 | 258.98 | 4,518,165 |
| 2025-02-10 | 250.01 | 262.00 | 246.33 | 257.01 | 257.01 | 5,944,551 |
| 2025-02-07 | 260.00 | 267.39 | 252.00 | 256.56 | 256.56 | 6,440,078 |
| 2025-02-06 | 246.00 | 268.78 | 245.82 | 265.00 | 265.00 | 5,991,741 |
| 2025-02-05 | 275.64 | 276.00 | 247.85 | 249.21 | 249.21 | 7,497,950 |
| 2025-01-27 | 280.00 | 288.50 | 268.97 | 270.24 | 270.24 | 5,246,366 |
| 2025-01-24 | 266.95 | 279.00 | 266.18 | 274.60 | 274.60 | 4,257,409 |
| 2025-01-23 | 285.00 | 288.98 | 267.00 | 269.50 | 269.50 | 6,685,669 |
| 2025-01-22 | 267.60 | 288.88 | 267.60 | 287.00 | 287.00 | 5,493,638 |
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.