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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.480	28.290	27.260	27.920	15.248	1,874,028
2023-08-01	27.450	28.110	27.000	27.480	15.008	2,104,320
2023-07-31	27.650	27.870	27.210	27.370	14.948	1,239,893
2023-07-28	27.720	28.300	27.240	27.630	15.090	2,236,234
2023-07-27	27.700	28.010	27.050	27.880	15.227	2,382,816
2023-07-26	27.700	27.700	27.040	27.500	15.019	1,367,651
2023-07-25	27.600	27.850	27.190	27.570	15.057	1,559,376
2023-07-24	27.370	27.660	27.170	27.500	15.019	1,413,848
2023-07-21	28.420	28.420	27.380	27.380	14.954	1,984,528
2023-07-20	29.340	29.360	28.360	28.500	15.565	2,804,219
2023-07-19	31.050	31.500	28.970	29.400	16.057	6,771,856
2023-07-18	29.640	30.690	29.470	30.600	16.712	3,581,443
2023-07-17	29.480	29.710	28.770	29.710	16.226	2,171,005
2023-07-14	29.800	30.080	29.290	29.440	16.079	1,903,326
2023-07-13	30.050	30.120	29.490	29.650	16.193	1,925,232
2023-07-12	30.500	30.860	29.770	30.000	16.384	2,019,981
2023-07-11	30.280	30.540	30.030	30.440	16.625	1,934,117
2023-07-10	30.000	30.410	29.940	30.240	16.515	2,812,850
2023-07-07	30.700	30.700	29.870	30.000	16.384	2,933,880
2023-07-06	30.470	31.200	30.200	30.580	16.701	3,487,571
2023-07-05	30.900	31.350	30.110	30.500	16.657	3,750,512
2023-07-04	30.400	31.700	30.220	31.080	16.974	8,069,481
2023-07-03	29.010	30.300	28.710	30.150	16.466	5,361,199
2023-06-30	28.160	28.610	28.030	28.600	15.620	2,412,471
2023-06-29	29.000	29.040	27.770	27.890	15.232	2,701,182
2023-06-28	29.000	29.130	28.270	28.780	15.718	1,830,337
2023-06-27	28.970	29.290	28.500	29.030	15.855	1,925,960
2023-06-26	29.300	29.710	28.600	28.740	15.696	1,714,407
2023-06-21	29.870	30.000	29.440	29.500	16.111	1,854,325
2023-06-20	29.020	30.180	29.020	29.690	16.215	3,076,273
2023-06-19	29.160	30.670	29.100	29.220	15.958	3,975,426
2023-06-16	29.000	29.460	28.810	29.080	15.882	1,877,548
2023-06-15	29.020	29.300	28.700	28.750	15.702	1,838,600
2023-06-14	29.210	29.770	28.910	29.100	15.893	1,869,285
2023-06-13	28.870	29.380	28.700	29.080	15.882	1,665,773
2023-06-12	28.390	29.090	28.260	28.880	15.773	2,457,056
2023-06-09	28.430	28.700	28.110	28.310	15.461	1,386,658
2023-06-08	28.200	28.600	28.080	28.230	15.418	1,789,424
2023-06-07	27.700	28.500	27.690	28.200	15.401	1,709,780
2023-06-06	27.640	28.070	27.370	27.700	15.128	2,073,307
2023-06-05	28.500	28.940	27.440	27.560	15.052	3,003,764
2023-06-02	27.950	28.390	27.770	27.980	15.281	2,516,335
2023-06-01	29.290	29.630	27.500	27.790	15.177	6,860,389
2023-05-31	27.440	29.660	27.170	29.380	16.046	8,452,844
2023-05-30	26.590	29.100	26.060	28.300	15.456	8,144,964
2023-05-29	25.300	26.600	25.180	26.030	14.216	2,908,614
2023-05-26	25.000	25.520	24.900	25.230	13.779	1,822,002
2023-05-25	24.950	25.070	24.560	24.930	13.615	1,106,201
2023-05-24	24.350	25.050	24.230	24.840	13.566	1,637,636
2023-05-23	23.910	24.710	23.120	24.350	13.299	2,080,114
2023-05-22	23.810	24.290	23.780	24.100	13.026	1,487,964
2023-05-19	24.000	24.020	23.420	23.630	12.772	774,730
2023-05-18	23.760	23.960	23.370	23.810	12.869	1,053,197
2023-05-17	23.000	23.550	23.000	23.420	12.658	1,284,528
2023-05-16	22.700	23.650	22.490	22.980	12.420	1,576,385
2023-05-15	21.470	22.600	21.470	22.600	12.215	1,453,051
2023-05-12	21.990	22.180	21.380	21.500	11.620	943,051
2023-05-11	21.460	21.850	21.450	21.690	11.723	733,314
2023-05-10	21.400	21.670	20.950	21.440	11.588	1,120,974
2023-05-09	21.260	21.440	20.890	21.120	11.415	788,351

← NewerPage 14 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.