Espressif Systems Shanghai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	105.73	114.35	105.60	112.11	112.11	7,649,055
2026-09-17	103.93	105.35	103.33	104.18	104.18	2,495,230
2026-09-16	102.37	104.96	101.53	104.82	104.82	3,376,291
2026-09-15	102.73	104.00	102.31	102.60	102.60	2,098,803
2026-09-14	102.55	103.34	101.05	102.80	102.80	1,975,805
2026-09-11	104.18	105.32	101.69	103.65	103.65	3,052,987
2026-09-10	107.85	107.85	104.60	105.42	105.42	3,986,550
2026-09-09	110.57	111.65	108.12	108.38	108.38	2,915,699
2026-09-08	113.28	113.75	110.40	111.13	111.13	2,935,717
2026-09-07	112.28	114.71	110.10	113.81	113.81	4,106,253
2026-09-04	117.50	118.00	110.69	111.50	111.50	4,870,375
2026-09-03	118.80	120.50	115.45	116.39	116.39	3,412,761
2026-09-02	123.62	123.80	117.57	117.81	117.81	4,770,268
2026-09-01	124.99	127.17	123.90	124.02	124.02	5,582,124
2026-08-31	114.21	126.28	114.21	125.69	125.69	8,555,282
2026-08-28	113.00	117.64	112.03	115.88	115.88	5,048,444
2026-08-27	112.05	113.78	111.10	113.22	113.22	3,438,306
2026-08-26	108.40	112.48	108.40	111.65	111.65	3,455,337
2026-08-25	106.88	111.41	106.80	109.00	109.00	2,636,970
2026-08-24	112.20	112.20	106.11	108.31	108.31	3,667,943
2026-08-21	111.32	112.80	109.31	112.21	112.21	2,772,403
2026-08-20	112.00	114.12	109.81	112.20	112.20	3,694,431
2026-08-19	111.95	113.78	109.27	110.83	110.83	5,317,908
2026-08-18	113.80	114.60	111.93	113.58	113.58	4,691,032
2026-08-17	112.00	114.63	111.31	114.40	114.40	4,399,959
2026-08-14	112.32	115.66	111.10	112.00	112.00	4,384,407
2026-08-13	115.50	116.77	111.57	112.00	112.00	4,915,255
2026-08-12	114.00	114.98	112.50	114.10	114.10	3,754,195
2026-08-11	110.00	117.77	109.48	114.47	114.47	5,755,020
2026-08-10	111.35	112.07	109.00	111.00	111.00	4,166,006
2026-08-07	110.24	113.12	109.36	112.06	112.06	5,318,903
2026-08-06	109.33	112.60	108.01	111.02	111.02	6,670,041
2026-08-05	105.37	111.50	104.38	110.69	110.69	8,705,362
2026-08-04	105.38	106.35	102.50	105.38	105.38	6,098,064
2026-08-03	102.69	109.38	100.50	103.70	103.70	8,049,818
2026-07-31	98.000	104.80	98.000	102.70	102.70	11,212,571
2026-07-30	96.040	96.580	89.020	91.880	91.880	8,780,299
2026-07-29	98.880	102.87	96.500	97.280	97.280	7,143,594
2026-07-28	101.90	103.50	98.170	98.890	98.890	5,807,708
2026-07-27	104.00	104.60	100.00	104.23	104.23	6,326,921
2026-07-24	101.10	108.20	99.880	105.16	105.16	7,809,384
2026-07-23	111.60	112.50	103.72	103.92	103.92	9,747,998
2026-07-22	104.02	115.00	103.60	112.47	112.47	12,432,819
2026-07-21	103.48	106.00	98.560	106.00	106.00	9,748,707

Page 1 of 21 · 1,216 trading daysOlder →

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.