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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.420	28.580	27.120	27.380	14.798	5,134,227
2023-02-06	26.460	28.460	26.350	28.430	15.366	6,031,949
2023-02-03	26.800	26.800	26.100	26.430	14.285	1,307,342
2023-02-02	27.130	27.280	26.630	26.750	14.458	1,425,242
2023-02-01	26.960	27.600	26.890	27.090	14.642	2,319,116
2023-01-31	26.830	27.380	26.640	26.950	14.566	1,577,903
2023-01-30	26.810	27.460	26.700	26.780	14.474	1,736,352
2023-01-20	26.270	26.680	26.250	26.610	14.382	898,679
2023-01-19	26.680	26.680	26.120	26.250	14.188	1,434,888
2023-01-18	26.480	27.080	26.220	26.600	14.377	1,652,014
2023-01-17	27.060	27.240	26.330	26.470	14.307	1,874,054
2023-01-16	28.000	28.170	26.770	27.060	14.625	2,606,130
2023-01-13	27.290	28.770	27.230	28.000	15.133	3,606,657
2023-01-12	27.000	27.550	26.700	27.290	14.750	1,929,600
2023-01-11	27.460	27.460	26.650	26.850	14.512	1,922,509
2023-01-10	26.690	27.470	26.290	27.450	14.836	2,819,647
2023-01-09	25.730	26.990	25.640	26.810	14.490	2,963,760
2023-01-06	25.790	26.200	25.370	25.510	13.788	1,497,696
2023-01-05	25.780	25.880	25.140	25.650	13.863	1,036,171
2023-01-04	26.000	26.340	25.300	25.490	13.777	1,660,058
2023-01-03	25.380	25.860	25.350	25.710	13.896	1,572,698
2022-12-30	25.880	26.210	25.180	25.290	13.669	1,982,453
2022-12-29	26.100	26.340	25.800	25.880	13.988	1,130,511
2022-12-28	26.640	26.980	25.910	25.990	14.047	1,345,562
2022-12-27	27.550	27.950	26.230	26.620	14.388	1,572,864
2022-12-26	26.450	27.590	26.290	27.300	14.755	2,948,596
2022-12-23	27.240	27.250	26.080	26.270	14.198	1,576,083
2022-12-22	27.960	28.500	26.830	26.960	14.571	2,377,435
2022-12-21	28.690	28.980	27.590	27.780	15.015	2,881,107
2022-12-20	28.490	29.200	27.820	28.790	15.560	2,686,258
2022-12-19	28.520	28.950	27.910	28.130	15.204	2,296,658
2022-12-16	28.430	29.200	28.030	28.470	15.388	2,620,809
2022-12-15	28.650	29.600	28.400	28.480	15.393	4,323,664
2022-12-14	29.650	29.680	28.380	28.440	15.371	3,449,702
2022-12-13	30.350	30.450	29.010	29.190	15.777	4,121,200
2022-12-12	29.770	30.370	28.820	29.950	16.187	5,272,953
2022-12-09	29.780	30.320	29.200	29.770	16.090	4,578,028
2022-12-08	29.020	30.070	28.630	29.850	16.133	6,917,011
2022-12-07	29.120	30.030	28.800	29.000	15.674	6,526,186
2022-12-06	27.410	29.380	27.010	29.130	15.744	7,470,506
2022-12-05	26.400	27.380	26.040	27.330	14.771	4,614,786
2022-12-02	26.700	26.780	25.760	26.350	14.242	5,118,011
2022-12-01	25.500	26.980	24.800	26.700	14.431	7,934,375
2022-11-30	23.940	25.490	23.610	25.210	13.625	6,777,980
2022-11-29	21.490	23.900	21.350	23.780	12.853	3,468,239
2022-11-28	22.080	22.080	21.110	21.330	11.528	732,550
2022-11-25	21.870	21.960	21.500	21.720	11.739	711,656
2022-11-24	21.990	22.180	21.730	21.880	11.826	1,005,986
2022-11-23	22.110	22.300	21.890	22.060	11.923	1,108,996
2022-11-22	22.990	22.990	21.930	22.090	11.939	1,107,142
2022-11-21	22.470	22.870	22.000	22.850	12.350	1,130,243
2022-11-18	23.090	23.090	22.350	22.460	12.139	1,539,945
2022-11-17	23.220	23.220	22.610	22.780	12.312	1,248,490
2022-11-16	23.650	23.650	22.830	22.950	12.404	1,492,401
2022-11-15	23.010	23.600	22.700	23.310	12.599	1,807,230
2022-11-14	23.600	23.600	22.690	23.020	12.442	2,643,755
2022-11-11	23.310	24.180	23.110	23.700	12.809	4,961,296
2022-11-10	21.750	23.740	21.660	23.280	12.582	4,687,744
2022-11-09	21.370	22.000	21.210	21.960	11.869	2,276,274
2022-11-08	21.240	21.500	21.100	21.370	11.550	918,663

← NewerPage 16 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.