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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	191.49	203.00	180.08	180.60	128.93	27,007,451
2026-01-20	223.92	228.49	185.02	194.98	139.20	29,580,177
2026-01-19	189.66	225.00	189.66	219.52	156.72	29,320,893
2026-01-16	196.00	202.80	189.00	189.00	134.93	22,247,990
2026-01-15	205.00	213.69	174.25	192.91	137.72	30,447,076
2026-01-14	204.00	218.80	200.00	217.81	155.50	27,939,864
2026-01-13	192.00	213.91	171.80	204.99	146.35	28,627,904
2026-01-12	182.00	208.04	175.04	197.99	141.35	27,605,057
2026-01-09	177.00	184.25	165.00	177.78	126.92	29,397,702
2026-01-08	160.22	176.00	160.14	172.78	123.35	23,838,222
2026-01-07	160.00	168.88	157.50	160.22	114.39	22,820,463
2026-01-06	147.10	165.80	141.70	165.80	118.37	29,730,071
2026-01-05	154.99	155.00	143.88	150.88	107.72	23,145,634
2025-12-31	148.88	160.00	148.30	155.27	110.85	29,153,429
2025-12-30	155.40	156.37	141.00	146.70	104.73	31,706,892
2025-12-29	137.02	162.58	137.02	159.40	113.80	38,264,906
2025-12-26	133.00	140.40	133.00	137.00	97.808	38,705,787
2025-12-25	118.71	134.93	118.71	134.93	96.330	41,256,464
2025-12-24	91.750	112.44	91.750	112.44	80.274	41,665,874
2025-12-23	92.680	100.50	90.060	93.700	66.895	39,639,538
2025-12-22	99.730	99.730	92.000	93.090	66.459	25,762,009
2025-12-19	96.000	99.000	93.570	96.740	69.065	29,327,153
2025-12-18	94.010	98.990	92.850	92.850	66.288	34,714,731
2025-12-17	95.190	97.000	89.360	92.770	66.231	31,751,792
2025-12-16	95.110	98.880	92.940	97.500	69.608	33,010,646
2025-12-15	96.780	103.73	93.930	101.70	72.606	44,919,898
2025-12-12	83.900	96.780	83.900	96.780	69.094	46,985,985
2025-12-11	83.990	85.000	78.990	80.650	57.578	36,020,271
2025-12-10	75.520	83.000	74.330	82.430	58.849	41,300,509
2025-12-09	73.390	78.770	73.060	75.480	53.887	37,967,883
2025-12-08	74.400	77.180	72.270	72.500	51.760	46,060,522
2025-12-05	59.010	69.610	59.010	69.610	49.696	28,416,406
2025-12-04	57.120	59.880	56.190	58.010	41.415	25,327,240
2025-12-03	61.840	66.000	56.610	57.630	41.144	37,856,579
2025-12-02	60.080	67.660	60.040	64.180	45.820	32,463,887
2025-12-01	64.000	67.740	61.550	61.600	43.978	30,265,681
2025-11-28	68.600	69.000	63.000	66.380	47.390	34,098,738
2025-11-27	59.000	71.180	58.500	69.000	49.261	40,222,869
2025-11-26	61.010	63.550	58.100	60.900	43.478	33,889,413
2025-11-25	56.500	64.580	55.350	59.510	42.486	33,207,003
2025-11-24	51.970	57.880	51.970	56.330	40.215	24,026,891
2025-11-21	52.500	53.640	50.310	51.700	36.910	17,487,162
2025-11-20	50.500	54.700	49.900	53.120	37.924	20,286,252
2025-11-19	51.010	51.580	49.500	50.310	35.918	8,390,422
2025-11-18	50.010	52.100	48.720	51.400	36.696	13,697,140
2025-11-17	49.090	51.550	48.200	50.630	36.146	11,523,401
2025-11-14	49.940	50.380	48.190	48.760	34.811	10,362,399
2025-11-13	50.000	52.850	49.620	50.450	36.018	16,530,432
2025-11-12	48.100	49.910	46.910	49.400	35.268	10,553,568
2025-11-11	50.580	52.800	48.080	49.020	34.997	15,293,468
2025-11-10	52.010	52.880	50.300	50.540	36.082	15,169,763
2025-11-07	47.900	49.600	46.820	49.130	35.075	10,429,437
2025-11-06	47.520	49.180	46.860	48.140	34.368	7,400,892
2025-11-05	47.200	48.990	46.880	47.620	33.997	7,539,163
2025-11-04	50.710	51.280	47.780	48.280	34.468	9,051,560
2025-11-03	49.070	52.150	48.880	50.810	36.275	13,563,355
2025-10-31	51.040	51.040	48.500	49.020	34.997	15,252,643
2025-10-30	52.770	54.350	51.900	53.050	37.874	16,398,387
2025-10-29	53.810	54.750	52.040	53.040	37.867	17,149,246
2025-10-28	48.530	56.510	48.200	53.650	38.302	26,668,964

← NewerPage 4 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.