Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 118.98 | 142.42 | 118.03 | 140.72 | 140.72 | 18,367,292 |
| 2026-10-19 | 117.00 | 121.60 | 115.40 | 120.42 | 120.42 | 7,502,844 |
| 2026-10-16 | 124.00 | 126.78 | 117.07 | 118.43 | 118.43 | 7,762,879 |
| 2026-10-15 | 119.05 | 126.80 | 118.07 | 121.05 | 121.05 | 12,399,388 |
| 2026-10-14 | 114.70 | 124.61 | 112.68 | 122.46 | 122.46 | 15,237,206 |
| 2026-10-13 | 108.97 | 109.89 | 104.35 | 107.42 | 107.42 | 6,629,689 |
| 2026-10-12 | 117.20 | 117.21 | 111.61 | 111.70 | 111.70 | 4,909,830 |
| 2026-10-09 | 116.68 | 121.68 | 113.87 | 116.90 | 116.90 | 6,644,787 |
| 2026-10-08 | 121.00 | 124.88 | 116.65 | 117.65 | 117.65 | 10,978,745 |
| 2026-09-30 | 116.28 | 118.49 | 114.20 | 115.08 | 115.08 | 4,390,011 |
| 2026-09-29 | 115.52 | 116.99 | 113.27 | 115.79 | 115.79 | 4,152,807 |
| 2026-09-28 | 118.56 | 119.10 | 114.58 | 115.70 | 115.70 | 4,177,174 |
| 2026-09-24 | 121.89 | 122.78 | 118.64 | 118.64 | 118.64 | 3,553,608 |
| 2026-09-23 | 123.95 | 124.88 | 120.96 | 122.23 | 122.23 | 6,655,644 |
| 2026-09-22 | 114.68 | 125.85 | 114.61 | 123.60 | 123.60 | 13,012,229 |
| 2026-09-21 | 113.00 | 113.17 | 110.68 | 112.30 | 112.30 | 3,642,451 |
Page 1 of 1 · 16 trading days
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.