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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	28.480	28.600	27.070	28.370	20.225	9,137,028
2025-01-23	29.900	30.300	28.890	28.920	20.617	6,839,445
2025-01-22	29.500	30.090	29.160	29.550	21.066	4,385,591
2025-01-21	28.950	29.750	28.780	29.660	21.145	5,678,215
2025-01-20	28.650	29.100	28.330	28.780	20.517	3,699,557
2025-01-17	29.060	29.120	28.380	28.510	20.325	3,018,022
2025-01-16	29.500	29.790	28.800	28.940	20.631	4,536,642
2025-01-15	29.350	30.480	29.290	29.360	20.931	6,441,218
2025-01-14	27.880	29.290	27.640	29.290	20.881	5,723,446
2025-01-13	27.190	28.500	26.710	27.800	19.819	4,464,180
2025-01-10	27.590	28.990	27.430	27.700	19.748	6,011,740
2025-01-09	26.740	28.100	26.550	27.700	19.748	4,475,324
2025-01-08	26.800	26.920	25.810	26.710	19.042	3,196,905
2025-01-07	26.300	26.950	26.050	26.940	19.206	2,570,358
2025-01-06	26.490	26.620	25.500	26.110	18.614	3,185,504
2025-01-03	28.880	28.880	26.300	26.520	18.906	5,909,120
2025-01-02	28.820	29.590	28.320	28.880	20.589	3,466,534
2024-12-31	30.790	30.800	28.500	29.250	20.853	5,684,924
2024-12-30	31.010	31.400	30.440	30.510	21.751	5,973,422
2024-12-27	31.500	32.440	31.480	31.800	22.670	11,068,811
2024-12-26	30.090	31.200	30.000	30.980	22.086	6,097,187
2024-12-25	30.500	31.440	29.510	30.270	21.580	5,526,500
2024-12-24	29.490	30.500	29.420	29.860	21.287	4,118,273
2024-12-23	30.950	31.060	29.120	29.330	20.910	4,466,117
2024-12-20	30.120	31.290	29.990	30.940	22.057	4,756,259
2024-12-19	29.670	30.210	29.420	30.090	21.451	3,780,375
2024-12-18	30.050	30.300	29.410	29.890	21.309	3,882,208
2024-12-17	31.070	31.550	29.800	30.050	21.423	4,991,470
2024-12-16	31.800	32.000	30.890	31.100	22.171	6,651,918
2024-12-13	32.600	33.100	32.000	32.000	22.813	7,833,949
2024-12-12	32.510	33.080	31.800	32.750	23.348	8,185,028
2024-12-11	33.370	33.460	32.300	32.920	23.469	12,556,894
2024-12-10	33.000	34.200	32.350	34.200	24.381	23,607,378
2024-12-09	30.270	32.250	30.000	32.190	22.949	14,608,865
2024-12-06	31.010	31.100	29.940	30.430	21.694	6,862,948
2024-12-05	30.810	31.470	30.220	31.020	22.114	9,434,556
2024-12-04	29.990	32.290	29.450	30.940	22.057	12,124,747
2024-12-03	29.990	30.890	29.790	30.220	21.544	6,960,898
2024-12-02	29.300	30.500	29.300	30.330	21.622	8,394,408
2024-11-29	27.810	29.300	27.470	29.170	20.795	6,034,019
2024-11-28	28.640	28.690	27.800	27.880	19.876	4,758,608
2024-11-27	27.580	28.730	27.040	28.640	20.418	5,137,958
2024-11-26	28.480	29.120	27.690	27.760	19.790	3,558,536
2024-11-25	28.180	28.500	27.610	28.380	20.232	3,992,105
2024-11-22	30.000	30.030	28.030	28.050	19.997	5,232,385
2024-11-21	30.590	30.590	29.480	29.880	21.302	5,879,291
2024-11-20	29.650	31.130	29.340	30.620	21.829	7,079,819
2024-11-19	28.560	29.660	28.510	29.650	21.138	5,267,721
2024-11-18	30.000	30.080	28.060	28.500	20.318	6,060,919
2024-11-15	31.140	31.650	29.480	29.620	21.116	7,665,294
2024-11-14	32.430	33.650	31.100	31.130	22.193	10,328,918
2024-11-13	31.700	32.550	30.600	32.000	22.813	11,711,814
2024-11-12	33.110	35.150	32.020	32.260	22.998	20,207,867
2024-11-11	32.350	32.790	31.500	32.550	23.205	14,036,369
2024-11-08	30.730	33.030	30.730	31.920	22.756	14,639,116
2024-11-07	31.880	31.960	30.110	30.710	21.893	11,715,088
2024-11-06	30.580	32.090	30.070	31.320	22.328	16,971,382
2024-11-05	28.300	30.360	28.300	30.060	21.430	10,636,262
2024-11-04	26.950	28.500	26.950	28.300	20.175	5,768,502
2024-11-01	28.790	28.870	26.890	27.000	19.248	7,220,144

← NewerPage 8 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.