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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.240	21.690	21.240	21.340	11.534	965,437
2022-11-04	21.410	21.660	21.200	21.480	11.610	1,163,962
2022-11-03	21.640	21.800	21.190	21.340	11.534	1,356,598
2022-11-02	21.090	21.650	20.720	21.540	11.642	1,710,399
2022-11-01	20.830	20.990	20.540	20.940	11.318	978,020
2022-10-31	19.880	20.720	19.680	20.560	11.112	949,130
2022-10-28	20.840	20.840	20.040	20.080	10.853	1,301,270
2022-10-27	20.800	21.130	20.360	20.460	11.058	1,156,804
2022-10-26	20.790	21.150	20.670	20.870	11.280	1,769,105
2022-10-25	20.140	21.220	20.020	21.190	11.453	2,079,744
2022-10-24	20.580	20.730	20.220	20.300	10.972	900,281
2022-10-21	20.120	20.710	20.120	20.590	11.129	719,336
2022-10-20	20.340	20.560	20.050	20.310	10.977	762,192
2022-10-19	20.270	20.800	20.220	20.340	10.993	867,209
2022-10-18	20.420	20.500	20.180	20.400	11.026	884,847
2022-10-17	20.010	20.420	20.010	20.300	10.972	1,005,295
2022-10-14	20.320	20.550	20.100	20.280	10.961	1,673,502
2022-10-13	19.430	20.500	19.250	20.320	10.983	2,217,233
2022-10-12	18.600	19.690	18.410	19.580	10.583	1,031,721
2022-10-11	18.650	18.830	18.400	18.590	10.048	681,018
2022-10-10	18.640	19.000	18.350	18.590	10.048	1,428,348
2022-09-30	19.000	19.000	18.420	18.450	9.972	873,381
2022-09-29	19.200	19.270	18.700	19.100	10.323	937,030
2022-09-28	19.360	19.360	18.800	18.800	10.161	745,945
2022-09-27	19.120	19.500	18.900	19.260	10.410	900,354
2022-09-26	19.050	19.410	18.740	18.950	10.242	758,252
2022-09-23	19.710	19.730	18.930	19.120	10.334	964,501
2022-09-22	19.740	20.060	19.600	19.700	10.648	703,564
2022-09-21	20.040	20.040	19.570	19.940	10.777	589,680
2022-09-20	19.600	20.090	19.530	20.020	10.820	959,722
2022-09-19	19.310	19.690	18.900	19.600	10.593	929,983
2022-09-16	19.870	20.190	19.300	19.350	10.458	756,938
2022-09-15	20.750	21.000	19.760	19.980	10.799	1,363,513
2022-09-14	20.580	20.800	20.400	20.720	11.199	648,065
2022-09-13	20.910	21.120	20.740	20.900	11.296	894,732
2022-09-09	20.600	20.910	20.300	20.910	11.301	1,132,595
2022-09-08	20.960	21.290	20.530	20.590	11.129	897,223
2022-09-07	21.290	21.330	20.830	20.950	11.323	1,437,545
2022-09-06	21.120	21.310	20.800	21.090	11.399	871,423
2022-09-05	20.990	21.170	20.740	21.090	11.399	1,046,758
2022-09-02	20.670	20.960	20.530	20.820	11.253	895,580
2022-09-01	20.990	21.180	20.450	20.620	11.145	1,403,287
2022-08-31	21.110	21.680	20.420	20.920	11.307	2,506,649
2022-08-30	21.400	21.800	21.110	21.400	11.566	1,339,010
2022-08-29	21.400	21.620	21.020	21.390	11.561	1,131,421
2022-08-26	22.210	22.450	21.430	21.500	11.620	1,993,118
2022-08-25	22.630	22.860	21.780	21.930	11.853	1,965,308
2022-08-24	24.150	24.150	22.640	22.700	12.269	2,420,090
2022-08-23	23.810	24.570	23.750	24.150	13.053	1,778,143
2022-08-22	24.350	24.350	23.600	23.950	12.944	1,942,850
2022-08-19	24.860	24.980	24.130	24.350	13.161	2,601,835
2022-08-18	24.390	25.150	24.250	24.890	13.453	2,697,276
2022-08-17	24.600	24.790	24.230	24.440	13.209	2,557,183
2022-08-16	23.790	25.170	23.610	24.580	13.285	5,263,232
2022-08-15	23.600	23.800	23.340	23.530	12.718	1,599,816
2022-08-12	24.060	24.680	23.570	23.570	12.739	2,968,383
2022-08-11	23.830	24.180	23.580	24.170	13.063	2,013,466
2022-08-10	23.730	23.980	23.570	23.720	12.820	1,524,213
2022-08-09	23.940	24.380	23.510	23.850	12.890	2,064,353
2022-08-08	22.930	23.830	22.510	23.800	12.863	2,484,809

← NewerPage 17 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.