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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	173.00	176.76	167.27	169.02	120.67	11,828,300
2026-04-23	176.17	183.33	170.40	174.90	124.87	14,395,028
2026-04-22	174.00	177.99	170.00	177.94	127.04	15,315,055
2026-04-21	176.56	186.66	175.79	180.13	128.60	16,912,758
2026-04-20	169.01	182.20	167.00	178.25	127.26	21,402,903
2026-04-17	168.50	169.80	165.01	168.00	119.94	12,265,276
2026-04-16	167.18	172.04	166.26	169.47	120.99	14,424,034
2026-04-15	164.34	174.87	164.28	167.18	119.35	21,390,440
2026-04-14	155.00	164.64	152.25	163.92	117.03	18,705,593
2026-04-13	149.00	157.50	148.01	154.88	110.57	13,491,671
2026-04-10	151.00	154.96	149.23	149.62	106.82	11,191,100
2026-04-09	150.50	153.90	148.61	149.94	107.05	10,512,278
2026-04-08	144.46	158.66	144.45	154.99	110.65	16,351,106
2026-04-07	144.83	146.66	139.68	140.21	100.10	8,621,547
2026-04-03	152.80	154.25	142.53	144.55	103.20	12,858,241
2026-04-02	155.00	156.59	150.01	150.85	107.70	15,593,757
2026-04-01	166.50	168.05	157.99	162.65	116.12	18,092,446
2026-03-31	162.18	174.94	162.18	165.35	118.05	26,383,999
2026-03-30	141.51	168.60	141.51	162.18	115.78	25,218,944
2026-03-27	140.00	145.89	136.51	142.90	102.02	12,396,832
2026-03-26	145.02	147.57	138.08	146.55	104.63	14,354,730
2026-03-25	143.01	145.93	141.00	141.70	101.16	8,603,680
2026-03-24	143.20	143.90	134.58	139.77	99.785	8,982,821
2026-03-23	142.95	150.00	138.99	139.18	99.364	10,906,546
2026-03-20	150.86	151.99	144.00	144.50	103.16	8,874,047
2026-03-19	146.01	152.97	146.00	148.80	106.23	11,048,716
2026-03-18	141.30	152.40	139.01	151.80	108.37	14,761,083
2026-03-17	147.00	147.80	139.60	139.73	99.757	7,010,032
2026-03-16	146.51	148.44	142.20	145.23	103.68	7,751,973
2026-03-13	153.70	154.70	145.80	146.50	104.59	13,746,938
2026-03-12	162.81	166.50	158.10	158.85	113.41	8,332,682
2026-03-11	169.00	169.88	162.30	162.80	116.23	9,734,800
2026-03-10	164.52	172.00	163.70	168.27	120.13	10,469,587
2026-03-09	158.31	164.77	157.46	164.58	117.50	11,412,928
2026-03-06	164.00	172.50	161.80	167.23	119.39	13,387,234
2026-03-05	168.00	168.00	160.00	164.41	117.38	10,444,869
2026-03-04	156.00	167.00	155.00	164.15	117.19	12,464,443
2026-03-03	174.00	174.01	156.99	156.99	112.08	15,439,527
2026-03-02	174.43	184.23	173.61	177.20	126.51	17,201,087
2026-02-27	172.08	184.00	170.00	175.80	125.51	21,516,965
2026-02-26	163.00	175.52	161.00	172.46	123.12	20,748,795
2026-02-25	156.04	168.00	155.01	166.68	119.00	19,294,486
2026-02-24	157.98	159.30	154.89	156.04	111.40	8,479,535
2026-02-13	160.62	163.17	156.00	157.52	112.46	9,580,621
2026-02-12	163.01	166.88	160.12	160.60	114.66	16,280,698
2026-02-11	169.28	176.61	167.01	168.06	119.98	20,028,372
2026-02-10	168.80	173.60	162.87	167.50	119.58	14,509,811
2026-02-09	168.99	171.87	164.08	170.77	121.92	15,629,213
2026-02-06	165.00	171.48	162.50	164.77	117.63	13,896,090
2026-02-05	168.63	169.90	163.26	166.29	118.72	12,548,291
2026-02-04	182.50	184.20	167.00	169.97	121.35	23,154,990
2026-02-03	179.37	189.50	170.00	186.19	132.93	21,435,079
2026-02-02	181.40	186.99	177.03	177.52	126.74	13,947,196
2026-01-30	185.30	194.24	176.00	177.80	126.94	17,903,125
2026-01-29	191.60	195.00	185.00	189.08	134.99	15,707,935
2026-01-28	198.00	199.99	183.00	195.11	139.29	22,094,872
2026-01-27	188.01	202.00	188.01	196.70	140.43	19,225,689
2026-01-26	208.78	212.00	191.10	192.42	137.37	28,443,762
2026-01-23	194.00	225.99	192.91	219.98	157.05	35,097,456
2026-01-22	182.18	201.29	181.00	191.00	136.36	28,864,075

← NewerPage 3 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.