Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 130.49 | 132.30 | 129.12 | 130.12 | 130.12 | 2,444,299 |
| 2024-10-25 | 134.71 | 135.94 | 128.84 | 131.81 | 131.81 | 3,605,549 |
| 2024-10-24 | 134.00 | 138.50 | 133.51 | 134.70 | 134.70 | 4,036,364 |
| 2024-10-23 | 135.00 | 136.26 | 131.00 | 132.25 | 132.25 | 3,010,557 |
| 2024-10-22 | 139.00 | 139.57 | 134.00 | 136.30 | 136.30 | 3,607,429 |
| 2024-10-21 | 146.52 | 151.46 | 139.09 | 140.00 | 140.00 | 6,310,344 |
| 2024-10-18 | 128.82 | 149.96 | 127.35 | 144.04 | 144.04 | 5,066,802 |
| 2024-10-17 | 127.12 | 133.38 | 124.80 | 129.27 | 129.27 | 2,984,593 |
| 2024-10-16 | 126.60 | 129.20 | 123.37 | 125.14 | 125.14 | 2,717,384 |
| 2024-10-15 | 136.00 | 136.35 | 129.03 | 129.40 | 129.40 | 4,343,194 |
| 2024-10-14 | 121.01 | 137.23 | 121.01 | 137.15 | 137.15 | 5,044,580 |
| 2024-10-11 | 126.58 | 128.69 | 115.90 | 118.29 | 118.29 | 3,442,655 |
| 2024-10-10 | 135.44 | 137.53 | 128.34 | 128.55 | 128.55 | 3,732,754 |
| 2024-10-09 | 134.00 | 147.88 | 130.00 | 136.00 | 136.00 | 5,536,708 |
| 2024-10-08 | 140.47 | 140.47 | 132.51 | 140.47 | 140.47 | 4,049,789 |
| 2024-09-30 | 109.40 | 117.98 | 104.36 | 117.06 | 117.06 | 4,072,338 |
| 2024-09-27 | 98.000 | 101.50 | 96.900 | 100.95 | 100.95 | 860,970 |
| 2024-09-26 | 92.100 | 96.600 | 91.070 | 96.600 | 96.600 | 1,887,471 |
| 2024-09-25 | 92.500 | 95.770 | 91.480 | 91.480 | 91.480 | 2,497,557 |
| 2024-09-24 | 91.200 | 92.300 | 88.330 | 92.070 | 92.070 | 1,701,080 |
| 2024-09-23 | 89.760 | 91.590 | 88.750 | 89.920 | 89.920 | 1,410,591 |
| 2024-09-20 | 89.890 | 91.190 | 89.020 | 89.760 | 89.760 | 981,755 |
| 2024-09-19 | 90.680 | 91.200 | 88.590 | 89.610 | 89.610 | 1,221,545 |
| 2024-09-18 | 91.890 | 92.450 | 89.150 | 90.400 | 90.400 | 1,052,143 |
| 2024-09-13 | 91.720 | 92.530 | 90.110 | 91.800 | 91.800 | 859,465 |
| 2024-09-12 | 93.100 | 93.800 | 90.990 | 91.320 | 91.320 | 1,042,898 |
| 2024-09-11 | 93.000 | 94.550 | 92.180 | 92.760 | 92.760 | 744,050 |
| 2024-09-10 | 93.210 | 94.560 | 91.800 | 93.940 | 93.940 | 1,093,016 |
| 2024-09-09 | 92.270 | 94.200 | 91.810 | 93.400 | 93.400 | 1,097,919 |
| 2024-09-06 | 95.500 | 96.000 | 92.680 | 92.700 | 92.700 | 1,098,209 |
| 2024-09-05 | 96.530 | 97.660 | 95.200 | 95.570 | 95.570 | 685,226 |
| 2024-09-04 | 95.990 | 98.170 | 94.770 | 96.280 | 96.280 | 1,001,176 |
| 2024-09-03 | 95.890 | 98.500 | 95.850 | 96.020 | 96.020 | 1,027,280 |
| 2024-09-02 | 100.50 | 100.97 | 96.420 | 96.460 | 96.460 | 1,544,360 |
| 2024-08-30 | 95.490 | 101.21 | 95.010 | 99.900 | 99.900 | 2,196,925 |
| 2024-08-29 | 96.740 | 97.300 | 94.490 | 95.430 | 95.430 | 1,508,971 |
| 2024-08-28 | 96.100 | 97.580 | 96.100 | 96.930 | 96.930 | 643,481 |
| 2024-08-27 | 97.590 | 98.500 | 96.330 | 96.710 | 96.710 | 735,186 |
| 2024-08-26 | 99.170 | 99.900 | 97.570 | 98.280 | 98.280 | 911,907 |
| 2024-08-23 | 98.580 | 99.800 | 98.300 | 99.300 | 99.300 | 749,303 |
| 2024-08-22 | 100.31 | 100.80 | 98.020 | 99.340 | 99.340 | 1,113,523 |
| 2024-08-21 | 101.09 | 101.88 | 99.400 | 100.11 | 100.11 | 1,050,674 |
| 2024-08-20 | 102.44 | 103.00 | 100.15 | 101.10 | 101.10 | 1,179,485 |
| 2024-08-19 | 101.41 | 103.85 | 101.41 | 102.60 | 102.60 | 1,175,298 |
| 2024-08-16 | 102.53 | 104.20 | 101.49 | 101.58 | 101.58 | 1,066,894 |
| 2024-08-15 | 103.00 | 104.60 | 101.88 | 102.53 | 102.53 | 1,211,316 |
| 2024-08-14 | 104.14 | 104.99 | 102.79 | 103.19 | 103.19 | 901,145 |
| 2024-08-13 | 103.08 | 105.23 | 103.00 | 104.51 | 104.51 | 842,791 |
| 2024-08-12 | 103.91 | 105.20 | 102.32 | 103.50 | 103.50 | 1,279,668 |
| 2024-08-09 | 105.10 | 106.50 | 103.81 | 104.01 | 104.01 | 1,425,325 |
| 2024-08-08 | 100.66 | 104.80 | 100.66 | 104.09 | 104.09 | 1,805,939 |
| 2024-08-07 | 102.00 | 104.20 | 101.40 | 101.88 | 101.88 | 1,826,532 |
| 2024-08-06 | 104.50 | 105.10 | 101.01 | 102.59 | 102.59 | 2,407,485 |
| 2024-08-05 | 109.70 | 109.70 | 102.38 | 102.62 | 102.62 | 3,720,615 |
| 2024-08-02 | 111.48 | 114.95 | 109.51 | 110.31 | 110.31 | 2,283,321 |
| 2024-08-01 | 109.90 | 114.50 | 109.08 | 112.55 | 112.55 | 3,301,409 |
| 2024-07-31 | 106.46 | 110.00 | 104.74 | 108.99 | 108.99 | 3,361,250 |
| 2024-07-30 | 103.01 | 107.27 | 102.00 | 105.83 | 105.83 | 3,608,375 |
| 2024-07-29 | 104.51 | 105.30 | 101.49 | 102.64 | 102.64 | 2,327,124 |
| 2024-07-26 | 104.40 | 106.19 | 102.89 | 104.66 | 104.66 | 1,863,589 |
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.