Essence Fastening Systems (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 57.700 | 58.800 | 55.680 | 55.910 | 16.410 | 2,106,795 |
| 2021-11-09 | 57.140 | 58.960 | 56.910 | 57.600 | 16.907 | 2,150,179 |
| 2021-11-08 | 56.100 | 57.690 | 56.100 | 57.180 | 16.783 | 1,846,487 |
| 2021-11-05 | 56.390 | 57.580 | 55.580 | 56.660 | 16.631 | 1,470,924 |
| 2021-11-04 | 56.380 | 57.070 | 56.120 | 56.220 | 16.501 | 1,301,885 |
| 2021-11-03 | 58.840 | 58.840 | 56.080 | 56.190 | 16.493 | 1,585,944 |
| 2021-11-02 | 59.000 | 59.990 | 58.370 | 58.370 | 17.133 | 1,231,120 |
| 2021-11-01 | 58.480 | 59.360 | 57.500 | 59.250 | 17.391 | 1,198,554 |
| 2021-10-29 | 60.960 | 60.960 | 58.580 | 59.200 | 17.376 | 1,438,275 |
| 2021-10-28 | 59.440 | 59.790 | 57.510 | 59.170 | 17.367 | 2,158,536 |
| 2021-10-27 | 59.500 | 60.550 | 59.050 | 59.970 | 17.602 | 3,692,687 |
| 2021-10-26 | 59.380 | 60.200 | 59.340 | 60.090 | 17.637 | 2,608,678 |
← NewerPage 21 of 21 · 1,212 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.