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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.220	49.100	45.050	48.520	34.640	14,596,470
2025-10-24	46.870	47.980	45.500	45.500	32.484	13,675,527
2025-10-23	46.000	46.000	43.220	43.960	31.384	10,333,072
2025-10-22	49.280	49.390	46.560	46.770	33.390	15,422,752
2025-10-21	53.500	55.500	50.210	50.830	36.289	17,966,086
2025-10-20	54.800	56.000	52.000	52.310	37.345	13,219,063
2025-10-17	53.760	54.600	50.270	50.900	36.339	12,066,530
2025-10-16	52.360	55.000	51.500	54.640	39.009	17,829,610
2025-10-15	50.460	54.330	50.460	53.910	38.488	20,715,135
2025-10-14	50.500	52.200	49.490	49.780	35.539	11,203,725
2025-10-13	48.600	50.290	45.770	49.660	35.454	9,469,244
2025-10-10	49.580	51.500	49.530	50.870	36.317	13,586,707
2025-10-09	49.370	50.500	48.400	49.980	35.682	9,804,379
2025-09-30	49.440	50.680	49.190	49.600	35.411	9,925,725
2025-09-29	46.880	50.200	46.500	49.450	35.304	9,620,282
2025-09-26	48.010	48.540	46.960	47.200	33.697	6,321,534
2025-09-25	49.730	50.440	48.390	48.410	34.561	8,646,663
2025-09-24	47.490	49.740	46.410	49.460	35.311	10,980,890
2025-09-23	47.060	48.860	46.240	48.000	34.268	10,939,514
2025-09-22	46.600	47.680	46.170	47.050	33.590	5,971,471
2025-09-19	47.890	48.600	46.600	46.920	33.497	8,184,888
2025-09-18	49.250	50.850	47.780	48.610	34.704	13,941,776
2025-09-17	48.760	50.300	48.190	49.860	35.596	11,184,817
2025-09-16	46.580	48.990	46.580	48.670	34.747	10,197,517
2025-09-15	47.530	48.240	46.500	46.540	33.226	7,261,538
2025-09-12	48.120	49.480	47.700	47.890	34.190	6,533,044
2025-09-11	46.850	48.890	46.350	48.610	34.704	7,581,344
2025-09-10	47.420	48.600	47.120	47.430	33.862	6,591,243
2025-09-09	48.880	49.490	47.630	47.890	34.190	10,400,698
2025-09-08	47.680	50.800	47.680	49.830	35.575	15,312,707
2025-09-05	45.300	46.850	44.920	46.700	33.340	7,409,032
2025-09-04	47.400	47.870	44.020	44.950	32.091	11,015,895
2025-09-03	50.150	50.700	47.500	48.420	34.568	10,519,509
2025-09-02	47.770	51.530	47.740	51.000	36.410	20,115,603
2025-09-01	47.500	48.340	47.000	47.190	33.690	9,872,426
2025-08-29	47.450	49.000	46.880	47.880	34.183	8,816,635
2025-08-28	50.550	51.660	46.880	48.750	34.804	13,228,989
2025-08-27	51.000	51.800	49.770	49.800	35.553	11,825,007
2025-08-26	51.470	52.480	50.610	51.590	36.831	12,039,833
2025-08-25	50.090	52.390	49.980	52.010	37.131	18,268,460
2025-08-22	50.410	50.500	49.220	50.090	35.761	8,852,268
2025-08-21	49.590	50.930	49.500	49.830	35.575	9,967,962
2025-08-20	51.380	51.980	49.680	50.320	35.925	13,082,931
2025-08-19	52.580	52.580	50.530	50.600	36.125	20,366,024
2025-08-18	53.800	54.360	51.880	53.100	37.909	28,250,731
2025-08-15	53.720	58.610	53.280	54.190	38.688	34,300,261
2025-08-14	56.450	56.890	51.100	51.590	36.831	26,872,599
2025-08-13	54.010	55.960	52.280	55.890	39.901	32,814,689
2025-08-12	55.880	58.500	53.700	54.320	38.780	41,045,571
2025-08-11	47.460	55.870	47.300	55.870	39.887	26,986,610
2025-08-08	46.300	48.610	45.320	46.560	33.240	25,259,166
2025-08-07	44.460	47.340	43.850	45.910	32.776	23,705,504
2025-08-06	42.720	45.110	42.720	44.640	31.870	23,604,999
2025-08-05	45.800	45.800	42.680	42.800	30.556	18,788,350
2025-08-04	41.800	44.130	41.650	43.640	31.156	19,816,190
2025-08-01	43.740	43.740	41.550	41.720	29.785	20,401,819
2025-07-31	42.530	47.400	42.530	44.140	31.513	27,841,328
2025-07-30	43.910	45.220	41.950	43.150	30.806	31,536,860
2025-07-29	41.100	41.970	40.020	41.360	29.528	22,896,491
2025-07-28	38.990	44.500	38.990	42.090	30.049	37,064,496

← NewerPage 5 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.