Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 267.60 | 288.88 | 267.60 | 287.00 | 287.00 | 5,493,638 |
| 2025-01-21 | 254.00 | 290.00 | 252.26 | 279.00 | 279.00 | 8,312,810 |
| 2025-01-20 | 244.97 | 252.00 | 239.00 | 244.87 | 244.87 | 5,132,103 |
| 2025-01-17 | 218.38 | 254.57 | 218.00 | 245.83 | 245.83 | 7,095,102 |
| 2025-01-16 | 231.58 | 233.69 | 217.11 | 220.51 | 220.51 | 6,656,281 |
| 2025-01-15 | 227.00 | 246.00 | 225.03 | 236.10 | 236.10 | 6,131,899 |
| 2025-01-14 | 213.68 | 229.80 | 207.00 | 229.00 | 229.00 | 5,551,541 |
| 2025-01-13 | 210.00 | 217.39 | 205.50 | 210.59 | 210.59 | 4,800,526 |
| 2025-01-10 | 223.00 | 233.60 | 218.22 | 218.70 | 218.70 | 5,430,422 |
| 2025-01-09 | 215.96 | 232.87 | 214.81 | 221.37 | 221.37 | 7,108,818 |
| 2025-01-08 | 205.00 | 218.88 | 203.00 | 214.00 | 214.00 | 6,301,393 |
| 2025-01-07 | 202.00 | 211.99 | 195.60 | 209.85 | 209.85 | 5,863,053 |
| 2025-01-06 | 208.21 | 209.99 | 196.60 | 201.25 | 201.25 | 5,331,198 |
| 2025-01-03 | 220.33 | 223.00 | 204.70 | 208.55 | 208.55 | 5,349,994 |
| 2025-01-02 | 218.97 | 223.05 | 212.86 | 216.91 | 216.91 | 4,726,090 |
| 2024-12-31 | 223.07 | 226.00 | 216.88 | 218.00 | 218.00 | 5,169,152 |
| 2024-12-30 | 228.30 | 236.20 | 222.22 | 222.88 | 222.88 | 6,690,213 |
| 2024-12-27 | 238.00 | 251.00 | 233.61 | 235.00 | 235.00 | 6,380,696 |
| 2024-12-26 | 232.80 | 252.55 | 229.38 | 243.00 | 243.00 | 7,655,809 |
| 2024-12-25 | 234.00 | 237.10 | 224.60 | 233.00 | 233.00 | 5,695,226 |
| 2024-12-24 | 240.98 | 244.00 | 229.88 | 239.00 | 239.00 | 7,138,550 |
| 2024-12-23 | 259.97 | 259.97 | 235.50 | 237.80 | 237.80 | 8,803,502 |
| 2024-12-20 | 228.00 | 269.59 | 224.66 | 265.00 | 265.00 | 12,321,630 |
| 2024-12-19 | 206.00 | 236.86 | 199.13 | 224.66 | 224.66 | 11,139,394 |
| 2024-12-18 | 199.00 | 223.00 | 188.00 | 214.90 | 214.90 | 10,668,761 |
| 2024-12-17 | 197.11 | 206.85 | 188.99 | 199.42 | 199.42 | 8,388,287 |
| 2024-12-16 | 214.77 | 215.00 | 193.81 | 196.94 | 196.94 | 10,996,383 |
| 2024-12-13 | 206.00 | 234.00 | 206.00 | 215.42 | 215.42 | 12,626,166 |
| 2024-12-12 | 224.47 | 224.47 | 195.05 | 213.74 | 213.74 | 15,683,410 |
| 2024-12-11 | 188.00 | 213.79 | 187.16 | 213.79 | 213.79 | 13,713,610 |
| 2024-12-10 | 157.50 | 178.16 | 153.00 | 178.16 | 178.16 | 8,284,771 |
| 2024-12-09 | 142.50 | 150.75 | 141.60 | 148.47 | 148.47 | 3,925,188 |
| 2024-12-06 | 139.50 | 143.96 | 137.41 | 143.42 | 143.42 | 2,712,595 |
| 2024-12-05 | 135.85 | 140.97 | 135.50 | 140.09 | 140.09 | 2,104,155 |
| 2024-12-04 | 142.88 | 143.40 | 135.50 | 136.89 | 136.89 | 2,750,219 |
| 2024-12-03 | 145.50 | 147.73 | 139.66 | 141.72 | 141.72 | 3,585,540 |
| 2024-12-02 | 149.51 | 151.66 | 146.50 | 147.49 | 147.49 | 3,089,298 |
| 2024-11-29 | 149.99 | 153.78 | 147.10 | 150.40 | 150.40 | 3,918,496 |
| 2024-11-28 | 145.55 | 155.31 | 142.10 | 151.02 | 151.02 | 5,481,055 |
| 2024-11-27 | 135.68 | 146.11 | 134.30 | 145.20 | 145.20 | 5,110,538 |
| 2024-11-26 | 131.44 | 143.90 | 131.25 | 138.30 | 138.30 | 4,765,226 |
| 2024-11-25 | 135.15 | 139.00 | 128.40 | 132.10 | 132.10 | 4,422,424 |
| 2024-11-22 | 131.67 | 144.80 | 129.50 | 133.25 | 133.25 | 6,419,374 |
| 2024-11-21 | 123.99 | 135.00 | 123.49 | 130.79 | 130.79 | 4,430,800 |
| 2024-11-20 | 122.50 | 124.00 | 121.01 | 122.84 | 122.84 | 1,323,911 |
| 2024-11-19 | 120.04 | 123.50 | 119.00 | 123.14 | 123.14 | 1,647,530 |
| 2024-11-18 | 124.00 | 125.79 | 118.70 | 119.88 | 119.88 | 2,457,508 |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | 124.03 | 2,025,647 |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | 127.28 | 1,947,068 |
| 2024-11-13 | 132.00 | 132.90 | 128.01 | 132.70 | 132.70 | 2,552,922 |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.90 | 132.90 | 3,506,762 |
| 2024-11-11 | 130.50 | 136.69 | 130.12 | 135.50 | 135.50 | 3,795,213 |
| 2024-11-08 | 130.99 | 135.00 | 130.45 | 131.25 | 131.25 | 3,705,252 |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | 129.45 | 2,468,819 |
| 2024-11-06 | 130.65 | 131.88 | 127.00 | 127.95 | 127.95 | 2,851,797 |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.40 | 129.40 | 3,929,657 |
| 2024-11-04 | 121.50 | 123.50 | 120.69 | 123.00 | 123.00 | 2,013,646 |
| 2024-11-01 | 125.00 | 125.09 | 120.87 | 121.01 | 121.01 | 2,692,924 |
| 2024-10-31 | 124.97 | 127.90 | 123.42 | 126.20 | 126.20 | 2,627,511 |
| 2024-10-30 | 127.02 | 128.31 | 123.90 | 125.67 | 125.67 | 2,566,226 |
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.