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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	47.390	47.580	46.410	46.410	13.622	954,960
2022-02-09	47.500	47.500	46.900	47.350	13.898	758,557
2022-02-08	46.980	47.690	46.380	47.250	13.869	1,093,856
2022-02-07	46.440	47.390	46.440	46.980	13.789	790,498
2022-01-28	44.580	46.950	44.500	46.030	13.511	1,411,546
2022-01-27	46.400	47.000	44.530	44.560	13.079	1,510,236
2022-01-26	47.380	47.800	46.620	46.840	13.748	923,176
2022-01-25	48.170	48.810	46.510	46.930	13.775	1,593,118
2022-01-24	50.680	50.680	48.010	48.400	14.206	2,734,129
2022-01-21	47.000	51.680	46.990	49.730	14.597	4,376,428
2022-01-20	48.900	49.460	47.000	47.000	13.795	2,658,474
2022-01-19	49.400	49.680	48.730	49.210	14.444	1,260,270
2022-01-18	50.880	50.880	49.070	49.310	14.473	2,011,454
2022-01-17	49.890	50.840	49.570	50.470	14.814	1,777,678
2022-01-14	50.040	51.000	49.500	49.950	14.661	2,218,526
2022-01-13	50.190	50.550	49.710	50.040	14.688	1,505,226
2022-01-12	49.510	50.780	49.510	50.180	14.729	1,601,564
2022-01-11	49.700	50.560	49.250	49.510	14.532	1,620,968
2022-01-10	49.220	49.890	48.200	49.630	14.567	1,894,363
2022-01-07	49.910	49.990	49.110	49.240	14.453	1,659,916
2022-01-06	48.990	49.930	48.840	49.640	14.570	1,542,013
2022-01-05	50.000	50.000	48.800	49.000	14.382	1,778,150
2022-01-04	49.600	50.180	49.440	49.960	14.664	1,908,597
2021-12-31	49.340	50.490	49.210	49.320	14.476	2,331,470
2021-12-30	49.350	49.700	49.200	49.250	14.456	1,832,594
2021-12-29	49.650	49.900	48.890	49.200	14.441	2,413,314
2021-12-28	49.610	50.060	49.260	49.760	14.605	2,390,136
2021-12-27	51.650	51.660	48.520	49.840	14.629	4,501,191
2021-12-24	53.500	55.490	52.440	52.720	15.474	7,209,725
2021-12-23	50.330	53.440	50.250	52.700	15.468	5,391,437
2021-12-22	51.700	51.850	50.710	50.810	14.914	2,578,867
2021-12-21	51.720	52.430	51.290	51.700	15.175	1,876,820
2021-12-20	51.660	52.390	51.120	51.670	15.166	1,939,601
2021-12-17	53.380	53.460	51.520	51.810	15.207	3,176,887
2021-12-16	53.420	53.680	52.680	53.580	15.727	2,670,706
2021-12-15	52.500	53.250	52.500	53.250	15.630	2,751,184
2021-12-14	52.200	52.760	51.700	52.600	15.439	1,881,514
2021-12-13	52.300	52.620	51.290	52.100	15.292	2,526,778
2021-12-10	52.500	53.230	52.150	52.460	15.398	2,210,972
2021-12-09	52.100	53.370	52.080	52.460	15.398	2,331,041
2021-12-08	51.800	52.760	51.660	52.360	15.368	2,160,849
2021-12-07	52.310	52.500	50.500	51.520	15.122	2,937,261
2021-12-06	55.690	55.700	51.500	52.000	15.263	5,352,328
2021-12-03	55.800	56.800	55.510	55.620	16.325	3,843,730
2021-12-02	57.900	58.250	55.920	56.100	16.466	5,369,324
2021-12-01	57.030	57.940	56.600	57.850	16.980	4,668,093
2021-11-30	59.730	60.660	56.730	56.920	16.707	8,504,289
2021-11-29	58.040	60.370	57.500	59.690	17.520	4,935,870
2021-11-26	60.440	61.310	59.000	59.210	17.379	7,240,425
2021-11-25	64.500	65.000	60.750	60.800	17.846	11,005,597
2021-11-24	62.190	65.000	62.000	64.400	18.902	13,309,018
2021-11-23	62.520	65.500	61.000	63.100	18.521	13,596,143
2021-11-22	64.880	69.510	61.890	64.280	18.867	15,820,485
2021-11-19	58.000	62.900	57.770	60.500	17.758	7,885,279
2021-11-18	62.090	62.690	58.580	58.990	17.314	7,135,504
2021-11-17	64.130	64.870	61.440	62.000	18.198	8,137,911
2021-11-16	67.000	67.990	62.300	64.100	18.814	13,606,656
2021-11-15	60.020	70.730	60.010	68.000	19.959	20,045,447
2021-11-12	56.040	59.490	55.490	58.940	17.300	6,141,392
2021-11-11	55.640	58.610	55.500	55.990	16.434	3,151,839

← NewerPage 20 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.