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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.000	38.120	37.120	37.400	26.701	8,320,356
2025-07-24	38.190	38.500	37.640	37.960	27.101	11,559,198
2025-07-23	37.350	39.300	36.380	37.880	27.043	18,778,435
2025-07-22	37.680	38.440	36.950	37.000	26.415	12,461,643
2025-07-21	37.490	37.980	36.910	37.880	27.043	11,898,801
2025-07-18	37.490	37.960	36.680	37.490	26.765	16,090,398
2025-07-17	37.420	37.670	36.830	37.240	26.587	11,268,432
2025-07-16	37.300	38.180	36.800	37.480	26.758	13,040,440
2025-07-15	37.970	38.200	36.960	37.400	26.701	12,622,619
2025-07-14	35.980	38.360	35.920	37.970	27.108	22,964,382
2025-07-11	35.560	36.040	34.900	35.730	25.509	10,222,157
2025-07-10	36.030	36.450	35.240	35.550	25.380	13,601,029
2025-07-09	38.800	39.500	36.430	36.550	26.094	24,521,168
2025-07-08	35.290	37.290	35.230	36.950	26.380	16,699,064
2025-07-07	35.170	35.530	34.700	35.420	25.287	9,340,142
2025-07-04	36.040	36.460	35.190	35.350	25.237	16,050,329
2025-07-03	35.100	38.000	34.900	36.580	26.115	26,218,010
2025-07-02	35.190	35.570	34.550	34.850	24.880	9,457,700
2025-07-01	35.570	36.350	35.110	35.380	25.259	15,903,972
2025-06-30	34.360	35.230	34.350	35.000	24.952	10,481,352
2025-06-27	35.650	35.790	34.400	34.500	24.595	12,175,800
2025-06-26	34.700	35.200	34.510	34.650	24.702	10,980,594
2025-06-25	34.390	35.140	34.190	34.780	24.795	12,935,819
2025-06-24	33.460	34.760	33.460	34.530	24.617	13,840,636
2025-06-23	32.830	33.460	32.790	33.260	23.711	9,654,713
2025-06-20	34.150	34.320	33.030	33.160	23.640	8,989,768
2025-06-19	34.820	35.250	34.040	34.150	24.346	9,849,595
2025-06-18	35.000	35.340	34.450	35.000	24.952	9,736,036
2025-06-17	35.540	35.880	34.750	35.430	25.258	12,951,755
2025-06-16	34.940	35.530	34.940	35.320	25.180	9,157,261
2025-06-13	36.210	36.530	35.010	35.070	25.002	17,982,020
2025-06-12	36.400	37.100	35.800	36.600	26.092	27,262,552
2025-06-11	39.990	41.080	37.890	38.600	27.518	28,578,254
2025-06-10	45.240	48.480	40.480	40.600	28.944	40,475,990
2025-06-09	45.710	45.860	43.010	44.800	31.938	30,944,089
2025-06-06	45.100	46.660	43.050	45.680	32.566	40,403,507
2025-06-05	38.360	46.000	38.350	44.440	31.682	43,959,349
2025-06-04	38.880	43.000	38.200	38.330	27.326	32,634,683
2025-06-03	37.010	38.970	35.920	37.700	26.877	31,101,674
2025-05-30	36.000	37.860	34.000	35.570	25.358	31,602,201
2025-05-29	30.570	36.610	30.570	36.610	26.099	25,686,802
2025-05-28	30.850	31.100	30.340	30.510	21.751	3,196,527
2025-05-27	30.850	31.260	30.400	30.810	21.965	3,787,280
2025-05-26	30.620	31.690	30.620	31.120	22.186	4,606,688
2025-05-23	31.600	31.610	30.720	30.830	21.979	4,760,882
2025-05-22	31.520	31.950	31.040	31.090	22.164	3,471,641
2025-05-21	32.390	32.600	31.190	31.650	22.563	5,856,155
2025-05-20	32.700	32.700	32.030	32.440	23.127	3,611,848
2025-05-19	33.000	33.300	32.300	32.700	23.312	6,824,174
2025-05-16	32.130	33.270	32.100	32.660	23.284	5,094,712
2025-05-15	32.660	32.900	32.030	32.270	23.005	4,832,255
2025-05-14	32.860	33.420	32.530	32.660	23.284	6,165,850
2025-05-13	33.810	34.140	33.000	33.100	23.597	8,175,804
2025-05-12	32.770	34.100	32.770	33.760	24.068	11,229,394
2025-05-09	34.180	35.470	32.600	32.760	23.355	13,376,535
2025-05-08	33.070	33.870	32.860	33.650	23.989	10,670,643
2025-05-07	33.480	33.800	32.600	33.110	23.604	10,693,421
2025-05-06	31.850	33.280	31.850	33.240	23.697	14,785,237
2025-04-30	30.880	33.660	30.500	32.620	23.255	17,368,017
2025-04-29	28.350	30.160	28.200	29.940	21.344	9,401,613

← NewerPage 6 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.