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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.600	21.900	21.080	21.280	11.501	902,798
2023-05-05	21.980	22.050	21.460	21.650	11.701	792,475
2023-05-04	22.230	22.600	21.740	21.950	11.864	1,221,505
2023-04-28	22.000	22.320	21.860	22.060	11.923	823,440
2023-04-27	22.280	22.500	21.630	21.920	11.847	1,479,259
2023-04-26	22.150	22.780	22.040	22.370	12.091	1,149,299
2023-04-25	23.280	23.410	22.110	22.160	11.977	1,344,716
2023-04-24	23.650	23.880	22.950	23.300	12.593	1,363,034
2023-04-21	25.070	25.280	23.550	23.610	12.761	2,718,570
2023-04-20	25.500	25.500	23.720	24.900	13.458	3,315,821
2023-04-19	24.540	25.640	24.340	25.580	13.825	3,700,751
2023-04-18	24.550	24.650	24.000	24.340	13.155	890,234
2023-04-17	24.660	25.150	24.380	24.490	13.236	883,937
2023-04-14	25.080	25.100	24.600	24.630	13.312	958,852
2023-04-13	25.380	25.640	24.530	24.850	13.431	1,342,180
2023-04-12	26.110	26.300	25.010	25.390	13.723	1,245,213
2023-04-11	26.240	26.380	25.400	25.860	13.977	1,556,751
2023-04-10	26.890	26.940	26.050	26.240	14.182	1,703,914
2023-04-07	26.200	26.640	26.010	26.270	14.198	1,324,122
2023-04-06	25.980	26.380	25.720	26.200	14.161	1,800,751
2023-04-04	25.900	26.710	25.460	25.910	14.004	3,913,877
2023-04-03	23.930	25.660	23.750	25.660	13.869	3,410,570
2023-03-31	24.080	24.150	23.700	23.740	12.831	1,017,016
2023-03-30	23.640	24.050	23.370	23.900	12.918	1,048,039
2023-03-29	23.480	23.860	23.420	23.440	12.669	635,980
2023-03-28	23.970	24.250	23.460	23.500	12.701	818,272
2023-03-27	24.600	24.600	23.850	23.900	12.918	861,770
2023-03-24	24.560	24.750	24.270	24.320	13.144	683,410
2023-03-23	25.040	25.050	24.380	24.500	13.242	832,680
2023-03-22	25.000	25.120	24.750	24.990	13.507	874,109
2023-03-21	24.780	24.780	24.320	24.710	13.355	575,957
2023-03-20	24.810	24.820	24.200	24.380	13.177	1,062,985
2023-03-17	25.210	25.430	24.610	24.660	13.328	1,043,052
2023-03-16	25.000	25.480	24.580	25.170	13.604	1,541,985
2023-03-15	24.850	25.250	24.800	24.950	13.485	698,912
2023-03-14	25.420	25.500	24.340	24.660	13.328	1,366,019
2023-03-13	25.650	25.830	25.220	25.350	13.701	720,028
2023-03-10	26.410	26.480	25.600	25.650	13.863	1,162,051
2023-03-09	26.540	27.080	26.230	26.470	14.307	2,131,365
2023-03-08	25.210	26.570	25.150	26.300	14.215	2,110,038
2023-03-07	25.740	25.800	25.200	25.210	13.625	1,395,721
2023-03-06	25.610	25.890	25.370	25.750	13.917	1,379,059
2023-03-03	25.870	26.150	25.360	25.470	13.766	1,306,760
2023-03-02	26.200	26.310	25.430	25.840	13.966	1,720,371
2023-03-01	26.550	26.600	26.000	26.200	14.161	1,467,498
2023-02-28	26.540	26.800	26.360	26.530	14.339	660,951
2023-02-27	26.900	27.300	26.180	26.600	14.377	1,499,680
2023-02-24	26.890	27.680	26.530	26.690	14.425	1,741,661
2023-02-23	26.200	27.300	26.120	26.990	14.588	2,792,795
2023-02-22	26.000	26.530	25.990	26.170	14.144	1,213,424
2023-02-21	26.250	26.290	25.880	25.930	14.015	629,028
2023-02-20	26.030	26.200	25.590	26.020	14.063	932,340
2023-02-17	26.130	26.440	25.800	25.830	13.961	1,075,620
2023-02-16	27.400	27.400	25.810	26.080	14.096	2,240,141
2023-02-15	27.120	27.350	27.000	27.130	14.663	1,298,533
2023-02-14	27.510	27.540	27.110	27.120	14.658	1,904,047
2023-02-13	26.620	27.550	26.420	27.370	14.793	3,380,462
2023-02-10	26.870	27.140	26.120	26.620	14.388	2,313,438
2023-02-09	26.680	26.970	26.490	26.770	14.469	1,956,645
2023-02-08	27.360	27.390	26.550	26.690	14.425	2,834,857

← NewerPage 15 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.