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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.500	23.550	22.720	22.930	12.393	1,986,420
2022-08-04	23.220	23.900	22.780	23.310	12.599	2,090,182
2022-08-03	23.760	24.640	23.240	23.350	12.620	3,158,251
2022-08-02	24.500	24.500	23.400	23.840	12.885	4,035,172
2022-08-01	26.000	26.070	24.350	24.670	13.334	5,322,262
2022-07-29	24.670	25.530	24.300	25.260	13.653	4,554,156
2022-07-28	24.850	24.900	24.380	24.570	13.280	2,687,412
2022-07-27	23.710	25.000	23.710	24.630	13.312	3,786,444
2022-07-26	23.550	23.880	22.830	23.810	12.869	2,308,524
2022-07-25	23.310	24.090	23.070	23.680	12.799	3,100,391
2022-07-22	23.600	24.180	23.200	23.530	12.718	2,149,733
2022-07-21	23.480	24.120	23.410	23.760	12.842	2,086,651
2022-07-20	24.030	24.040	23.420	23.720	12.820	1,893,855
2022-07-19	23.450	24.170	23.250	23.900	12.918	2,863,238
2022-07-18	23.320	23.620	23.100	23.450	12.674	3,167,462
2022-07-15	23.100	23.930	22.460	23.100	12.485	5,150,985
2022-07-14	21.520	22.930	21.150	22.880	12.366	4,647,479
2022-07-13	20.720	21.630	20.590	21.520	11.631	3,013,836
2022-07-12	21.360	21.590	20.600	20.610	11.139	2,162,305
2022-07-11	22.180	22.200	21.140	21.360	11.545	2,329,148
2022-07-08	22.810	23.250	22.300	22.310	12.058	2,712,673
2022-07-07	22.510	23.010	22.240	22.890	12.372	1,669,089
2022-07-06	22.440	23.050	22.220	22.500	12.161	1,363,811
2022-07-05	23.410	23.680	22.380	22.570	12.199	2,769,130
2022-07-04	23.600	23.600	22.890	23.410	12.653	2,329,854
2022-07-01	23.550	23.830	22.830	23.650	12.782	2,279,085
2022-06-30	23.600	23.740	23.100	23.220	12.550	2,419,289
2022-06-29	24.370	24.740	23.320	23.450	12.674	4,167,141
2022-06-28	23.970	24.650	23.450	24.350	13.161	4,608,895
2022-06-27	23.860	24.120	23.520	23.860	12.896	3,082,716
2022-06-24	23.450	24.150	23.080	23.850	12.890	4,890,704
2022-06-23	22.640	23.480	22.640	23.440	12.669	4,131,472
2022-06-22	22.860	23.480	22.550	22.610	12.220	2,688,092
2022-06-21	23.140	23.170	22.420	22.950	12.404	2,265,847
2022-06-20	22.290	23.110	22.030	22.960	12.409	3,999,215
2022-06-17	21.650	22.380	21.310	22.080	11.934	2,927,033
2022-06-16	21.800	22.110	21.160	21.800	11.782	4,665,642
2022-06-15	23.500	23.680	22.500	22.580	12.204	4,901,913
2022-06-14	23.070	24.370	22.700	23.450	12.674	6,329,983
2022-06-13	23.000	24.500	22.810	23.500	12.701	6,972,922
2022-06-10	21.780	23.250	21.700	22.940	12.399	3,431,204
2022-06-09	40.900	41.200	39.830	40.030	11.749	2,294,838
2022-06-08	41.550	41.600	40.010	40.900	12.005	1,622,930
2022-06-07	42.500	42.500	40.850	41.030	12.043	1,803,765
2022-06-06	41.570	42.300	40.650	42.000	12.328	2,529,101
2022-06-02	40.500	41.420	39.500	41.250	12.108	3,540,304
2022-06-01	38.180	40.120	38.180	39.950	11.726	2,806,876
2022-05-31	38.110	38.980	37.230	38.580	11.324	1,567,893
2022-05-30	39.120	39.120	37.560	38.110	11.186	1,114,000
2022-05-27	38.760	39.500	38.020	38.410	11.274	1,212,608
2022-05-26	39.000	39.120	37.080	38.430	11.280	1,810,481
2022-05-25	38.330	39.390	38.330	38.900	11.418	1,124,323
2022-05-24	41.450	41.890	38.750	38.890	11.415	2,932,796
2022-05-23	40.010	41.420	40.000	41.060	12.052	2,736,770
2022-05-20	39.990	40.370	39.490	39.950	11.726	1,620,198
2022-05-19	39.160	40.160	39.000	40.080	11.764	2,072,656
2022-05-18	39.210	40.300	38.850	39.580	11.617	2,249,301
2022-05-17	39.610	40.090	38.530	39.160	11.494	1,944,633
2022-05-16	40.200	40.490	39.250	39.400	11.565	2,617,461
2022-05-13	38.900	40.550	38.190	40.450	11.873	3,599,013

← NewerPage 18 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.