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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.850	29.200	28.220	28.280	15.445	1,766,200
2023-11-01	28.240	29.050	28.180	28.800	15.729	2,991,716
2023-10-31	28.330	28.850	28.050	28.240	15.423	1,757,428
2023-10-30	28.240	28.580	28.080	28.440	15.532	1,992,317
2023-10-27	28.950	28.990	28.210	28.450	15.538	2,650,438
2023-10-26	28.310	28.970	27.680	28.850	15.756	4,457,358
2023-10-25	26.510	28.930	26.400	28.400	15.511	6,628,494
2023-10-24	25.700	26.650	25.690	26.420	14.429	2,481,752
2023-10-23	25.710	26.320	25.290	25.990	14.194	2,465,071
2023-10-20	25.790	26.570	25.590	25.950	14.172	3,492,592
2023-10-19	26.330	26.840	25.790	25.910	14.151	4,197,569
2023-10-18	27.080	27.400	26.070	26.380	14.407	5,353,069
2023-10-17	27.200	28.090	25.120	27.250	14.882	8,151,079
2023-10-16	29.100	29.490	26.520	27.300	14.910	7,622,252
2023-10-13	30.030	30.200	28.440	29.200	15.948	7,545,710
2023-10-12	29.010	30.000	28.200	29.490	16.106	6,216,666
2023-10-11	28.150	29.680	27.500	28.890	15.778	4,933,787
2023-10-10	28.000	28.190	27.750	28.100	15.347	1,420,912
2023-10-09	27.890	28.100	27.720	27.900	15.238	1,519,700
2023-09-28	26.880	27.790	26.840	27.700	15.128	1,878,167
2023-09-27	27.180	27.400	26.750	26.910	14.697	1,109,508
2023-09-26	27.100	27.330	26.700	27.170	14.839	1,346,690
2023-09-25	26.980	27.240	26.600	26.880	14.680	947,128
2023-09-22	26.700	26.950	26.490	26.900	14.691	786,058
2023-09-21	26.940	27.080	26.490	26.690	14.577	790,455
2023-09-20	27.180	27.420	26.800	26.940	14.713	889,725
2023-09-19	27.610	27.610	26.940	27.200	14.855	1,190,462
2023-09-18	27.190	27.960	26.960	27.500	15.019	1,644,730
2023-09-15	27.450	27.530	27.030	27.250	14.882	1,202,546
2023-09-14	28.000	28.050	27.160	27.290	14.904	1,897,532
2023-09-13	28.770	28.980	27.660	27.810	15.188	2,582,019
2023-09-12	28.650	31.020	28.000	28.830	15.745	4,998,837
2023-09-11	28.170	28.630	27.400	28.250	15.429	2,348,164
2023-09-08	28.060	28.270	27.900	28.100	15.347	1,197,814
2023-09-07	28.680	28.680	27.900	28.060	15.325	1,499,680
2023-09-06	28.370	28.640	28.210	28.560	15.598	1,059,385
2023-09-05	29.090	29.090	28.190	28.440	15.532	2,360,061
2023-09-04	29.220	29.250	28.610	28.900	15.784	2,108,288
2023-09-01	28.960	29.330	28.560	29.140	15.915	2,616,978
2023-08-31	29.160	29.230	28.550	28.950	15.811	2,084,404
2023-08-30	28.150	29.100	27.850	28.960	15.816	3,775,375
2023-08-29	26.100	28.200	25.980	27.900	15.238	4,642,162
2023-08-28	27.000	27.400	25.880	26.200	14.309	1,831,713
2023-08-25	26.010	26.370	25.600	25.860	14.123	1,541,509
2023-08-24	26.610	26.690	25.910	25.950	14.172	1,314,076
2023-08-23	26.800	26.840	26.370	26.650	14.555	683,908
2023-08-22	26.740	26.870	26.150	26.740	14.604	1,467,242
2023-08-21	26.950	27.340	26.500	26.620	14.538	1,526,761
2023-08-18	27.050	27.490	26.820	27.060	14.779	1,756,809
2023-08-17	25.950	27.580	25.340	26.950	14.719	3,400,446
2023-08-16	26.200	26.200	25.570	25.880	14.134	1,329,109
2023-08-15	26.490	26.530	25.770	26.230	14.325	1,382,502
2023-08-14	26.660	26.780	25.920	26.490	14.467	1,676,806
2023-08-11	26.760	26.910	26.210	26.760	14.615	1,265,325
2023-08-10	27.420	27.430	26.590	26.750	14.609	1,933,276
2023-08-09	27.700	27.840	27.080	27.420	14.975	2,660,055
2023-08-08	26.410	28.410	26.330	27.860	15.216	5,565,953
2023-08-07	26.470	27.270	25.890	26.410	14.424	3,427,602
2023-08-04	27.150	27.640	24.280	26.510	14.478	7,106,188
2023-08-03	27.950	28.480	27.400	27.410	14.970	1,563,318

← NewerPage 13 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.