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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.380	29.850	28.400	28.990	15.833	1,774,900
2024-01-25	28.620	29.570	28.310	29.500	16.111	1,094,739
2024-01-24	28.560	29.170	28.000	28.650	15.647	995,321
2024-01-23	28.200	28.910	27.600	28.550	15.592	1,148,252
2024-01-22	28.850	28.850	27.500	28.200	15.401	892,710
2024-01-19	29.790	29.790	28.700	28.850	15.756	982,976
2024-01-18	29.300	29.780	28.260	29.780	16.264	1,513,111
2024-01-17	29.900	29.900	29.120	29.200	15.948	816,634
2024-01-16	30.050	30.130	29.280	29.910	16.335	813,358
2024-01-15	30.050	30.050	30.050	30.050	16.412	0
2024-01-12	30.000	30.190	29.620	30.050	16.412	911,237
2024-01-11	29.500	29.890	29.140	29.800	16.275	1,168,876
2024-01-10	29.560	29.660	28.970	29.380	16.046	1,365,145
2024-01-09	29.320	29.710	29.140	29.410	16.062	836,557
2024-01-08	29.900	29.900	29.160	29.360	16.035	1,156,246
2024-01-05	30.070	30.180	29.470	30.000	16.384	1,397,241
2024-01-04	30.180	30.180	29.790	29.990	16.379	647,570
2024-01-03	30.690	30.720	29.800	29.980	16.373	1,688,650
2024-01-02	31.100	31.300	30.280	30.560	16.690	2,004,533
2023-12-29	30.680	31.360	30.570	31.130	17.002	2,231,705
2023-12-28	30.250	30.800	29.700	30.650	16.739	2,047,609
2023-12-27	30.700	30.700	29.870	30.290	16.543	1,732,894
2023-12-26	30.920	31.370	30.310	30.750	16.794	2,371,392
2023-12-25	30.570	30.780	30.230	30.750	16.794	1,188,423
2023-12-22	31.090	31.090	30.430	30.650	16.739	1,970,650
2023-12-21	31.500	31.590	30.380	31.000	16.931	2,545,634
2023-12-20	31.320	32.580	31.310	31.480	17.193	2,537,917
2023-12-19	31.080	31.580	30.960	31.290	17.089	1,844,861
2023-12-18	30.870	31.250	30.780	31.090	16.980	2,023,233
2023-12-15	31.500	31.980	30.500	30.900	16.876	4,004,151
2023-12-14	33.030	34.340	31.360	31.860	17.400	8,259,123
2023-12-13	31.670	33.290	31.590	32.650	17.832	4,701,518
2023-12-12	31.580	31.720	31.080	31.590	17.253	1,439,547
2023-12-11	31.220	31.600	30.920	31.500	17.204	1,871,797
2023-12-08	31.210	32.000	31.000	31.400	17.149	3,327,797
2023-12-07	31.530	32.440	30.760	31.280	17.083	5,899,752
2023-12-06	33.630	34.650	31.930	32.030	17.493	9,952,990
2023-12-05	33.050	34.100	32.810	33.700	18.405	9,273,300
2023-12-04	32.280	33.010	32.100	32.800	17.914	2,964,523
2023-12-01	32.780	33.130	32.010	32.150	17.559	2,791,961
2023-11-30	32.790	32.980	31.540	32.610	17.810	4,647,106
2023-11-29	32.750	33.230	32.480	32.860	17.946	3,765,765
2023-11-28	32.370	32.740	31.860	32.600	17.804	4,718,770
2023-11-27	32.320	33.280	32.250	32.400	17.695	5,572,066
2023-11-24	33.600	33.780	32.170	32.310	17.646	5,695,668
2023-11-23	32.370	33.980	31.940	33.330	18.203	10,085,284
2023-11-22	32.540	32.710	31.900	32.000	17.477	3,760,405
2023-11-21	33.670	33.880	32.070	32.500	17.750	6,442,461
2023-11-20	33.940	34.390	32.520	33.380	18.230	9,864,316
2023-11-17	30.080	33.620	29.910	33.330	18.203	9,378,481
2023-11-16	30.290	30.370	29.930	30.120	16.450	1,868,120
2023-11-15	29.500	30.200	29.270	30.190	16.488	2,976,486
2023-11-14	29.530	29.530	28.830	29.390	16.051	2,041,908
2023-11-13	29.720	30.120	29.300	29.500	16.111	1,746,422
2023-11-10	29.670	29.900	29.300	29.760	16.253	2,059,943
2023-11-09	30.030	30.260	29.500	29.670	16.204	1,733,768
2023-11-08	30.180	30.320	29.760	30.190	16.488	2,382,198
2023-11-07	30.660	30.780	29.920	30.300	16.548	3,232,722
2023-11-06	29.890	30.980	29.500	30.540	16.679	6,613,097
2023-11-03	28.800	29.590	28.680	29.480	16.100	5,028,650

← NewerPage 12 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.