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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.890	67.750	64.530	66.200	66.200	7,195,599
2026-07-22	66.000	68.600	64.310	64.920	64.920	9,631,776
2026-07-21	64.090	67.390	56.880	67.350	67.350	12,415,295
2026-07-20	72.000	72.150	61.200	63.300	63.300	10,816,064
2026-07-17	78.000	78.420	68.400	68.720	68.720	10,268,353
2026-07-16	79.380	81.930	76.670	77.310	77.310	8,195,844
2026-07-15	85.680	86.660	80.410	81.120	81.120	11,140,624
2026-07-14	93.000	94.780	80.600	85.510	85.510	16,953,369
2026-07-13	109.95	111.00	93.600	96.980	96.980	21,336,396
2026-07-10	102.00	123.48	99.260	114.88	114.88	29,093,358
2026-07-09	97.040	103.30	94.650	102.90	102.90	8,661,996
2026-07-08	101.90	103.99	96.200	96.220	96.220	8,787,229
2026-07-07	107.00	111.86	100.03	102.70	102.70	11,024,658
2026-07-06	119.00	120.20	107.01	107.01	107.01	16,057,789
2026-07-03	108.00	120.70	107.38	118.64	118.64	21,145,057
2026-07-02	108.88	113.94	106.18	106.18	106.18	9,920,685
2026-07-01	109.18	114.88	107.80	110.80	110.80	13,745,068
2026-06-30	110.99	113.72	108.70	111.56	111.56	14,864,514
2026-06-29	109.30	109.80	105.36	108.85	108.85	11,850,379
2026-06-26	102.31	113.43	100.40	110.18	110.18	16,954,584
2026-06-25	106.60	108.60	102.35	104.30	104.30	11,114,566
2026-06-24	95.500	108.99	92.400	107.00	107.00	18,888,863
2026-06-23	97.720	98.970	95.000	95.500	95.500	7,624,360
2026-06-22	105.50	105.79	95.340	99.360	99.360	15,409,332
2026-06-18	96.210	105.82	95.650	105.35	105.35	15,380,366
2026-06-17	94.570	101.48	94.570	97.470	97.470	11,461,471
2026-06-16	99.500	99.890	95.310	95.560	95.560	10,086,653
2026-06-15	99.770	99.800	95.800	97.380	97.380	10,050,215
2026-06-12	102.85	105.89	99.000	101.44	101.44	10,525,320
2026-06-11	98.850	101.55	97.230	100.00	100.00	7,102,543
2026-06-10	100.94	102.58	97.550	99.850	99.850	7,747,465
2026-06-09	98.850	100.42	94.700	99.860	99.860	9,102,210
2026-06-08	100.66	106.16	97.460	97.690	97.690	10,107,932
2026-06-05	103.99	106.66	99.580	104.16	104.16	12,786,116
2026-06-04	100.89	103.33	100.74	101.41	101.41	5,177,544
2026-06-03	99.960	105.97	98.890	102.81	102.81	8,708,395
2026-06-02	100.98	101.00	95.500	99.010	99.010	6,290,212
2026-06-01	102.94	103.41	98.850	98.907	98.857	5,609,350
2026-05-29	152.00	152.98	140.00	142.38	101.65	10,186,745
2026-05-28	151.56	155.99	150.16	154.47	110.28	7,908,702
2026-05-27	155.50	156.55	148.18	150.51	107.45	7,403,401
2026-05-26	159.90	160.00	149.45	152.91	109.17	9,236,200
2026-05-25	165.61	166.00	157.00	160.65	114.69	7,840,816
2026-05-22	160.28	162.88	155.19	162.65	116.12	7,518,253
2026-05-21	169.70	170.00	160.00	160.18	114.36	8,984,143
2026-05-20	166.00	169.74	163.80	168.00	119.94	7,124,646
2026-05-19	173.20	174.97	164.58	167.98	119.93	9,181,167
2026-05-18	170.00	180.66	170.00	173.31	123.73	11,365,121
2026-05-15	177.13	178.88	166.20	169.55	121.05	12,511,969
2026-05-14	189.14	193.00	178.00	178.00	127.08	12,034,062
2026-05-13	187.90	192.98	185.00	190.40	135.93	10,845,296
2026-05-12	198.00	198.64	187.98	189.71	135.44	12,270,717
2026-05-11	202.00	203.60	193.60	198.90	142.00	15,828,541
2026-05-08	186.00	205.00	185.10	196.83	140.52	18,450,917
2026-05-07	185.00	189.48	181.40	187.09	133.57	16,077,541
2026-05-06	173.00	186.01	172.80	185.86	132.69	17,330,300
2026-04-30	167.00	176.25	165.52	174.60	124.65	12,173,392
2026-04-29	165.15	170.78	165.15	167.28	119.43	7,368,351
2026-04-28	167.00	172.70	161.16	167.95	119.90	10,823,881
2026-04-27	166.04	170.99	165.77	167.50	119.58	9,489,960

← NewerPage 2 of 2 · 120 trading days

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.