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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	27.500	29.500	27.500	29.100	20.746	15,702,520
2024-07-29	27.750	28.500	27.140	27.970	19.940	18,016,194
2024-07-26	28.900	30.360	28.300	29.080	20.731	17,609,536
2024-07-25	27.800	28.520	27.650	28.180	20.090	10,576,053
2024-07-24	26.680	28.270	26.670	28.210	20.111	13,884,840
2024-07-23	27.220	27.800	26.540	27.020	19.263	10,089,004
2024-07-22	26.020	28.000	25.380	26.930	19.199	12,395,397
2024-07-19	25.030	25.950	24.800	25.490	18.172	6,361,448
2024-07-18	24.490	25.160	23.800	25.150	17.930	7,683,058
2024-07-17	26.620	26.710	24.890	24.970	17.801	7,812,859
2024-07-16	26.430	26.890	25.930	26.300	18.749	5,908,770
2024-07-15	26.710	27.300	26.370	26.510	18.899	6,173,161
2024-07-12	27.040	27.410	26.710	26.860	19.149	6,444,880
2024-07-11	27.300	27.800	26.950	27.410	19.541	8,829,522
2024-07-10	27.040	27.500	26.610	26.790	19.099	7,438,264
2024-07-09	26.050	27.160	25.440	27.040	19.277	10,175,933
2024-07-08	27.100	27.660	25.810	26.040	18.564	9,828,700
2024-07-05	27.310	28.070	26.180	27.100	19.320	12,894,683
2024-07-04	27.450	29.880	27.360	27.630	19.698	18,310,675
2024-07-03	28.450	28.680	26.910	27.250	19.427	10,904,597
2024-07-02	28.960	29.320	27.910	28.190	20.097	13,744,525
2024-07-01	30.110	30.390	28.000	29.250	20.853	18,335,525
2024-06-28	31.200	31.940	30.070	31.000	22.100	21,203,114
2024-06-27	31.580	33.610	30.950	31.200	22.243	26,029,091
2024-06-26	28.360	31.600	28.200	31.600	22.528	24,116,038
2024-06-25	27.190	29.980	27.160	29.600	21.102	22,619,226
2024-06-24	28.680	29.230	26.380	26.710	19.042	15,522,600
2024-06-21	27.600	28.350	26.800	27.380	19.519	11,794,025
2024-06-20	29.020	29.600	27.470	27.660	19.719	19,500,397
2024-06-19	27.240	31.100	26.940	28.590	20.382	25,972,555
2024-06-18	25.000	27.500	25.000	27.100	19.320	16,665,642
2024-06-17	24.990	25.360	24.490	24.700	17.609	5,591,980
2024-06-14	25.940	25.940	24.910	25.000	17.823	7,033,796
2024-06-13	25.800	26.260	25.410	25.940	18.493	10,150,579
2024-06-12	24.400	26.870	24.170	26.090	18.600	13,757,007
2024-06-11	30.300	32.010	29.300	31.770	17.351	9,394,803
2024-06-07	31.810	32.790	30.660	31.030	16.947	11,117,433
2024-06-06	33.000	33.980	30.420	30.790	16.816	12,762,111
2024-06-05	33.680	34.500	33.230	33.250	18.159	11,482,634
2024-06-04	34.980	35.550	32.220	33.230	18.148	15,762,608
2024-06-03	36.500	37.080	34.470	35.260	19.257	21,279,247
2024-05-31	34.700	40.560	34.200	37.080	20.251	29,508,353
2024-05-30	31.120	35.000	31.000	34.100	18.624	16,836,394
2024-05-29	34.430	35.780	31.890	32.430	17.712	13,055,112
2024-05-28	30.340	31.960	29.850	31.020	16.941	6,742,517
2024-05-27	30.210	30.640	28.640	30.330	16.565	7,623,434
2024-05-24	33.440	33.470	30.480	30.480	16.647	11,251,385
2024-05-23	34.500	35.470	33.500	33.990	18.563	10,533,027
2024-05-22	33.150	35.350	32.810	35.020	19.126	13,786,569
2024-05-21	34.000	34.480	32.880	33.350	18.214	7,954,379
2024-05-20	33.000	34.590	32.710	34.320	18.744	10,678,320
2024-05-17	32.500	33.350	31.970	33.160	18.110	7,344,913
2024-05-16	32.320	33.130	32.210	32.390	17.690	5,072,158
2024-05-15	32.810	33.620	31.910	32.720	17.870	7,091,897
2024-05-14	32.900	33.440	32.200	33.220	18.143	7,440,232
2024-05-13	34.510	34.990	32.510	32.850	17.941	11,320,108
2024-05-10	36.460	37.190	34.990	35.340	19.301	13,654,662
2024-05-09	37.010	37.680	35.650	37.280	20.360	21,430,145
2024-05-08	42.000	43.880	38.220	38.490	21.021	30,724,519
2024-05-07	33.560	40.380	33.280	40.380	22.053	15,562,153

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.