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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	32.700	34.000	32.480	33.650	18.378	2,934,340
2024-04-30	33.500	33.500	32.420	32.610	17.810	1,877,300
2024-04-29	34.000	34.780	32.460	33.050	18.050	2,592,772
2024-04-26	32.110	32.990	31.800	32.770	17.897	2,666,656
2024-04-25	31.750	32.020	31.300	31.500	17.204	800,290
2024-04-24	30.590	31.750	30.590	31.670	17.296	1,459,130
2024-04-23	30.320	30.990	29.850	30.530	16.674	1,045,408
2024-04-22	30.690	30.790	30.020	30.310	16.554	837,010
2024-04-19	30.880	31.190	30.050	30.700	16.767	910,910
2024-04-18	30.270	31.100	29.940	30.890	16.870	1,425,424
2024-04-17	29.460	30.660	29.200	30.410	16.608	2,527,834
2024-04-16	31.530	31.560	28.500	29.200	15.948	2,924,335
2024-04-15	33.350	33.350	30.940	31.600	17.258	2,086,691
2024-04-12	33.610	33.810	33.020	33.050	18.050	857,766
2024-04-11	33.480	33.680	33.200	33.550	18.323	861,224
2024-04-10	33.770	33.940	33.020	33.480	18.285	1,079,181
2024-04-09	34.000	34.500	33.500	33.760	18.438	1,172,052
2024-04-08	34.500	34.780	33.800	34.070	18.607	1,655,666
2024-04-03	34.740	34.800	33.600	34.730	18.968	1,710,454
2024-04-02	34.960	35.500	34.520	34.790	19.000	1,898,624
2024-04-01	34.140	35.160	33.800	35.030	19.132	3,662,538
2024-03-29	33.460	35.300	33.460	34.140	18.645	2,687,199
2024-03-28	32.050	33.430	31.960	33.200	18.132	3,241,703
2024-03-27	33.000	33.080	31.800	32.170	17.569	1,837,548
2024-03-26	33.220	33.860	32.590	32.930	17.985	2,012,592
2024-03-25	34.200	34.300	32.710	33.250	18.159	2,585,007
2024-03-22	34.730	34.980	33.940	34.200	18.678	1,825,059
2024-03-21	34.760	35.100	34.190	34.760	18.984	2,431,119
2024-03-20	35.640	35.640	34.560	34.760	18.984	3,182,124
2024-03-19	35.800	36.590	35.120	35.600	19.443	3,338,808
2024-03-18	35.050	35.810	34.500	35.520	19.399	3,590,678
2024-03-15	34.000	35.170	33.700	35.170	19.208	3,259,843
2024-03-14	35.180	35.180	33.580	34.110	18.629	2,658,073
2024-03-13	33.550	34.980	32.820	34.900	19.060	4,720,190
2024-03-12	33.230	33.990	32.640	33.810	18.465	4,379,367
2024-03-11	31.800	33.870	31.620	33.190	18.127	4,572,882
2024-03-08	31.150	32.000	30.660	31.780	17.356	2,222,980
2024-03-07	30.680	32.510	30.680	31.380	17.138	4,166,247
2024-03-06	30.420	31.660	30.420	30.980	16.920	4,042,292
2024-03-05	29.940	30.600	29.840	30.060	16.417	2,677,809
2024-03-04	28.950	30.100	28.800	29.990	16.379	2,122,302
2024-03-01	28.810	29.060	28.670	28.950	15.811	1,190,680
2024-02-29	28.320	28.980	28.000	28.760	15.707	1,535,825
2024-02-28	30.470	30.610	28.110	28.400	15.511	3,999,730
2024-02-27	28.820	30.800	28.630	30.660	16.745	4,437,210
2024-02-26	28.030	29.140	28.030	28.680	15.663	1,988,541
2024-02-23	27.300	27.950	27.090	27.880	15.227	1,506,268
2024-02-22	26.990	27.310	26.800	27.250	14.882	805,961
2024-02-21	26.570	27.300	26.300	26.920	14.702	1,350,358
2024-02-20	26.000	26.580	25.800	26.580	14.517	1,091,825
2024-02-19	25.730	26.330	25.500	26.040	14.222	1,571,593
2024-02-08	23.690	28.330	20.790	25.740	14.058	4,359,886
2024-02-07	25.300	25.300	23.340	23.760	12.976	2,822,450
2024-02-06	24.780	25.810	23.100	25.000	13.654	2,367,936
2024-02-05	26.730	26.730	23.730	24.960	13.632	3,372,088
2024-02-02	26.610	27.330	25.410	26.810	14.642	2,313,038
2024-02-01	27.750	27.800	26.270	26.520	14.484	2,163,725
2024-01-31	28.090	28.290	27.140	27.870	15.221	1,801,186
2024-01-30	28.970	28.970	27.830	28.150	15.374	1,196,813
2024-01-29	28.980	29.840	28.600	29.010	15.844	2,790,405

← NewerPage 11 of 21 · 1,212 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.