Essence Fastening Systems (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.490	53.730	47.850	53.520	53.520	7,338,124
2026-10-22	53.460	55.400	52.060	52.060	52.060	6,230,002
2026-10-21	54.000	55.650	53.380	53.620	53.620	5,614,952
2026-10-20	51.810	53.950	51.000	53.050	53.050	4,836,006
2026-10-19	50.490	52.680	49.680	52.020	52.020	6,165,365
2026-10-16	50.490	54.440	50.060	52.130	52.130	9,042,886
2026-10-15	49.810	51.080	49.300	49.500	49.500	4,513,173
2026-10-14	53.210	53.610	51.800	51.850	51.850	3,238,034
2026-10-13	52.190	54.270	50.370	53.680	53.680	5,106,066
2026-10-12	54.230	55.480	53.600	53.660	53.660	3,623,816
2026-10-09	56.000	56.450	52.490	55.200	55.200	5,827,078
2026-10-08	56.740	59.110	55.960	56.460	56.460	5,412,696
2026-09-30	57.830	58.690	56.620	56.750	56.750	3,511,666
2026-09-29	58.170	58.910	57.140	57.370	57.370	3,933,883
2026-09-28	60.700	61.500	57.800	58.360	58.360	5,547,904
2026-09-24	60.860	63.190	60.410	60.860	60.860	7,270,839
2026-09-23	62.300	62.300	60.420	60.770	60.770	3,758,022
2026-09-22	63.530	63.970	61.820	62.030	62.030	4,922,032
2026-09-21	63.770	64.470	62.730	63.160	63.160	4,618,490
2026-09-18	62.650	63.790	62.380	63.580	63.580	4,961,403
2026-09-17	62.540	63.900	61.720	62.040	62.040	4,177,518
2026-09-16	61.590	64.010	61.500	62.960	62.960	4,873,572
2026-09-15	61.810	63.000	61.090	61.610	61.610	4,106,522
2026-09-14	61.530	62.260	60.720	61.820	61.820	3,782,108
2026-09-11	63.500	63.520	60.690	61.810	61.810	5,596,275
2026-09-10	64.000	64.630	63.100	63.760	63.760	3,446,491
2026-09-09	64.980	65.650	63.700	64.300	64.300	4,229,142
2026-09-08	65.980	66.920	64.650	64.980	64.980	5,436,122
2026-09-07	64.820	66.370	64.820	65.940	65.940	4,145,521
2026-09-04	67.250	67.830	64.710	65.490	65.490	5,178,307
2026-09-03	67.500	68.400	65.560	66.540	66.540	5,491,314
2026-09-02	67.000	67.900	66.040	67.080	67.080	5,124,756
2026-09-01	69.710	70.060	67.200	67.780	67.780	5,572,883
2026-08-31	67.540	70.190	67.540	69.700	69.700	7,356,449
2026-08-28	70.860	71.130	68.510	68.650	68.650	7,300,374
2026-08-27	69.620	71.680	68.990	71.140	71.140	7,002,517
2026-08-26	70.650	72.000	68.850	69.850	69.850	7,224,539
2026-08-25	68.470	71.130	66.000	70.390	70.390	10,090,715
2026-08-24	72.960	73.690	69.840	71.320	71.320	11,789,739
2026-08-21	71.260	74.740	70.130	73.010	73.010	13,871,738
2026-08-20	80.500	82.100	71.310	71.920	71.920	23,215,885
2026-08-19	98.000	100.00	82.000	83.850	83.850	27,834,762
2026-08-18	88.540	90.560	86.540	89.290	89.290	14,336,076
2026-08-17	86.000	88.850	85.010	88.830	88.830	11,580,893
2026-08-14	83.540	85.640	81.200	85.090	85.090	10,969,332
2026-08-13	83.510	85.000	82.500	83.230	83.230	12,216,885
2026-08-12	76.360	83.570	75.110	82.450	82.450	15,724,319
2026-08-11	75.000	77.850	72.120	76.140	76.140	18,088,484
2026-08-10	81.000	83.750	78.600	83.440	83.440	16,020,383
2026-08-07	77.950	81.180	75.880	81.030	81.030	14,208,973
2026-08-06	73.960	77.190	72.860	76.600	76.600	11,918,912
2026-08-05	71.570	74.200	70.620	73.980	73.980	9,947,143
2026-08-04	67.260	71.120	66.690	70.820	70.820	12,186,023
2026-08-03	63.070	67.100	62.510	66.080	66.080	9,574,753
2026-07-31	62.190	65.880	62.190	63.070	63.070	8,906,727
2026-07-30	63.350	65.100	59.580	60.160	60.160	7,187,600
2026-07-29	64.690	64.800	61.450	63.350	63.350	6,477,232
2026-07-28	66.120	67.580	63.800	64.290	64.290	6,383,766
2026-07-27	62.600	66.120	61.780	66.120	66.120	6,839,615

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0700 CNY
2025-07-01	0.0500 CNY
2024-06-12	0.1300 CNY
2023-05-23	0.2500 CNY
2022-06-10	0.9000 CNY
2021-09-23	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.