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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	37.960	38.770	37.760	38.530	11.309	1,643,130
2022-05-11	37.700	39.380	37.700	38.320	11.248	2,631,289
2022-05-10	36.410	38.050	36.250	37.790	11.092	2,415,722
2022-05-09	37.670	37.960	36.770	37.050	10.875	2,445,861
2022-05-06	38.780	38.780	36.580	37.300	10.948	3,857,817
2022-05-05	35.850	37.700	35.600	37.510	11.010	2,988,694
2022-04-29	34.790	35.550	33.510	35.430	10.399	2,463,224
2022-04-28	35.350	35.350	33.000	33.400	9.803	2,376,954
2022-04-27	34.000	35.610	33.000	35.440	10.402	3,268,792
2022-04-26	37.810	38.270	34.510	34.720	10.191	3,127,813
2022-04-25	41.640	41.640	37.610	37.850	11.110	3,678,181
2022-04-22	42.120	43.350	41.990	42.180	12.381	2,211,149
2022-04-21	43.440	44.780	42.340	42.340	12.427	2,637,032
2022-04-20	45.040	45.990	44.140	44.280	12.997	3,479,996
2022-04-19	46.540	47.350	45.200	45.550	13.370	5,235,545
2022-04-18	46.000	47.500	44.220	47.090	13.822	7,248,677
2022-04-15	42.570	45.590	41.800	44.220	12.979	4,804,234
2022-04-14	42.500	43.590	42.210	42.810	12.565	2,766,405
2022-04-13	44.230	45.210	42.670	42.870	12.583	4,066,017
2022-04-12	43.170	45.860	43.170	44.730	13.129	4,776,034
2022-04-11	46.970	46.990	43.010	43.400	12.739	8,296,715
2022-04-08	53.000	55.830	49.110	49.950	14.661	12,058,166
2022-04-07	51.630	54.990	51.030	51.620	15.151	10,141,519
2022-04-06	49.800	51.590	49.010	51.590	15.143	6,314,627
2022-04-01	51.210	52.030	50.210	50.590	14.849	7,195,773
2022-03-31	49.500	52.880	48.890	52.500	15.410	11,336,781
2022-03-30	48.680	49.300	47.620	48.800	14.324	5,665,455
2022-03-29	47.000	49.420	46.750	48.690	14.291	6,968,952
2022-03-28	48.490	48.490	46.360	47.380	13.907	5,341,439
2022-03-25	47.000	48.790	46.260	48.490	14.233	7,080,251
2022-03-24	48.060	49.660	46.100	47.520	13.948	6,863,016
2022-03-23	47.000	48.710	46.270	48.700	14.294	6,628,288
2022-03-22	47.000	48.740	46.200	47.150	13.839	5,032,027
2022-03-21	46.560	47.300	46.180	46.970	13.786	3,816,523
2022-03-18	47.310	48.430	46.180	46.500	13.648	3,869,552
2022-03-17	49.510	49.800	47.600	47.600	13.971	6,497,873
2022-03-16	45.910	48.750	45.080	48.670	14.285	5,995,787
2022-03-15	47.270	48.520	45.820	45.820	13.449	4,800,673
2022-03-14	46.570	47.990	45.500	47.990	14.086	7,669,803
2022-03-11	42.630	46.790	41.320	46.700	13.707	6,886,414
2022-03-10	41.680	43.550	41.520	42.950	12.607	1,877,541
2022-03-09	43.480	43.550	40.000	40.990	12.031	1,821,600
2022-03-08	44.760	44.980	42.500	42.820	12.568	1,630,956
2022-03-07	45.120	45.410	44.380	44.700	13.120	1,005,853
2022-03-04	45.590	45.950	45.110	45.230	13.276	955,936
2022-03-03	46.550	46.700	45.700	45.800	13.443	1,011,301
2022-03-02	46.950	46.950	46.150	46.460	13.637	1,222,069
2022-03-01	46.180	46.920	45.270	46.540	13.660	2,152,125
2022-02-28	45.760	46.350	44.840	45.270	13.287	1,173,463
2022-02-25	46.180	46.900	45.740	45.750	13.428	1,456,866
2022-02-24	46.000	46.960	44.900	45.750	13.428	2,271,620
2022-02-23	45.890	46.500	45.470	46.320	13.596	1,226,206
2022-02-22	46.160	46.280	45.220	45.490	13.352	960,523
2022-02-21	45.900	46.770	45.780	46.090	13.528	1,176,722
2022-02-18	45.880	46.060	45.450	45.820	13.449	913,021
2022-02-17	46.600	46.840	45.970	46.220	13.566	1,160,850
2022-02-16	46.000	46.640	46.000	46.400	13.619	832,104
2022-02-15	44.880	45.800	44.680	45.800	13.443	706,616
2022-02-14	45.380	45.800	44.800	45.000	13.208	737,427
2022-02-11	46.420	46.480	45.020	45.150	13.252	894,675

← NewerPage 19 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.