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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	28.350	30.160	28.200	29.940	21.344	9,401,613
2025-04-28	28.740	29.480	28.520	28.560	20.361	4,863,124
2025-04-25	29.680	30.270	28.880	29.080	20.731	6,514,813
2025-04-24	28.860	29.350	28.260	28.880	20.589	6,992,104
2025-04-23	28.580	29.280	28.420	28.990	20.667	6,396,600
2025-04-22	28.240	28.580	27.900	28.330	20.197	5,273,408
2025-04-21	26.670	28.720	26.660	28.720	20.475	8,773,702
2025-04-18	26.790	27.140	26.500	26.820	19.120	3,165,540
2025-04-17	26.900	27.500	26.660	26.800	19.106	4,497,192
2025-04-16	27.410	28.280	26.500	26.950	19.213	6,803,678
2025-04-15	27.400	27.640	26.960	27.320	19.477	3,990,420
2025-04-14	27.400	28.080	27.300	27.440	19.562	5,536,451
2025-04-11	26.340	27.700	26.090	27.150	19.355	7,776,654
2025-04-10	26.440	27.600	26.440	26.610	18.970	9,849,088
2025-04-09	24.100	26.180	22.280	25.910	18.471	10,538,374
2025-04-08	25.470	26.300	24.070	25.060	17.865	9,206,764
2025-04-07	28.870	30.100	25.100	25.100	17.894	9,823,889
2025-04-03	31.790	32.480	31.110	31.370	22.364	6,198,542
2025-04-02	31.740	32.450	31.600	32.120	22.899	5,418,501
2025-04-01	32.220	32.600	31.630	31.740	22.628	5,718,160
2025-03-31	32.560	32.560	31.080	32.260	22.998	7,837,359
2025-03-28	33.330	33.550	32.570	32.790	23.376	5,193,804
2025-03-27	33.710	33.880	32.600	32.980	23.512	8,337,602
2025-03-26	33.590	35.110	33.590	33.790	24.089	8,635,975
2025-03-25	35.020	36.060	33.760	33.900	24.168	11,327,604
2025-03-24	36.090	36.490	33.650	35.300	25.166	15,690,444
2025-03-21	36.170	37.370	35.300	36.710	26.171	16,038,111
2025-03-20	36.200	36.950	35.780	36.310	25.886	13,715,130
2025-03-19	38.410	39.400	36.350	36.560	26.064	20,337,909
2025-03-18	38.450	39.270	37.740	38.690	27.582	17,928,996
2025-03-17	37.500	39.260	37.000	38.860	27.703	19,014,674
2025-03-14	40.060	40.490	37.350	38.440	27.404	27,585,187
2025-03-13	40.100	42.660	38.980	41.350	29.479	32,555,948
2025-03-12	42.000	42.520	39.700	40.640	28.973	39,608,468
2025-03-11	37.210	44.320	37.210	42.380	30.213	43,190,981
2025-03-10	40.000	41.500	36.480	36.930	26.328	33,392,220
2025-03-07	32.690	39.060	32.690	35.290	25.158	29,455,078
2025-03-06	32.660	33.280	32.230	32.550	23.205	9,020,648
2025-03-05	30.840	32.690	30.840	32.660	23.284	10,533,157
2025-03-04	29.900	31.150	29.880	30.980	22.086	5,724,031
2025-03-03	30.670	31.080	29.900	30.200	21.530	7,332,542
2025-02-28	33.480	33.910	30.350	30.550	21.779	12,399,539
2025-02-27	32.860	33.760	31.800	32.610	23.248	11,899,109
2025-02-26	32.030	33.310	31.760	32.610	23.248	16,701,202
2025-02-25	31.020	32.300	30.700	31.810	22.678	9,107,938
2025-02-24	31.290	31.950	30.380	31.470	22.435	8,157,545
2025-02-21	31.200	32.060	30.600	31.520	22.471	10,474,448
2025-02-20	30.680	31.830	30.230	31.440	22.414	15,140,697
2025-02-19	28.470	30.330	28.360	30.330	21.622	10,713,038
2025-02-18	29.720	29.980	28.450	28.470	20.296	5,452,367
2025-02-17	29.180	29.660	28.800	29.650	21.138	5,236,014
2025-02-14	29.540	29.810	28.760	29.080	20.731	5,511,548
2025-02-13	29.880	30.510	29.560	29.600	21.102	6,727,784
2025-02-12	29.000	30.300	28.600	29.980	21.373	7,530,086
2025-02-11	29.520	29.550	28.860	29.110	20.753	4,042,551
2025-02-10	29.520	29.600	28.950	29.600	21.102	4,713,023
2025-02-07	29.900	30.070	29.200	29.620	21.116	5,996,732
2025-02-06	28.100	29.980	28.080	29.960	21.359	6,317,264
2025-02-05	27.910	28.550	27.520	28.220	20.118	3,305,335
2025-01-27	28.660	28.790	27.520	27.590	19.669	3,696,429

← NewerPage 7 of 21 · 1,220 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.