Essence Fastening Systems (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 28.990 | 29.490 | 28.590 | 28.890 | 20.596 | 6,707,954 |
| 2024-10-30 | 29.210 | 29.890 | 28.700 | 29.110 | 20.753 | 6,161,747 |
| 2024-10-29 | 29.850 | 30.250 | 28.890 | 29.210 | 20.824 | 7,400,352 |
| 2024-10-28 | 29.980 | 30.180 | 29.300 | 29.630 | 21.123 | 7,849,814 |
| 2024-10-25 | 30.150 | 30.500 | 29.730 | 30.030 | 21.409 | 8,177,752 |
| 2024-10-24 | 30.110 | 30.660 | 29.620 | 30.110 | 21.466 | 8,375,276 |
| 2024-10-23 | 29.120 | 30.740 | 29.120 | 29.820 | 21.259 | 12,495,518 |
| 2024-10-22 | 29.490 | 30.310 | 28.670 | 29.380 | 20.945 | 11,402,151 |
| 2024-10-21 | 27.990 | 29.980 | 27.800 | 29.410 | 20.967 | 11,932,869 |
| 2024-10-18 | 26.880 | 28.400 | 26.480 | 27.790 | 19.812 | 8,072,649 |
| 2024-10-17 | 26.750 | 27.420 | 26.600 | 26.660 | 19.006 | 5,599,017 |
| 2024-10-16 | 27.000 | 27.150 | 26.210 | 26.520 | 18.906 | 5,925,556 |
| 2024-10-15 | 28.220 | 28.560 | 27.250 | 27.280 | 19.448 | 8,231,955 |
| 2024-10-14 | 27.300 | 28.450 | 26.840 | 28.410 | 20.254 | 9,877,852 |
| 2024-10-11 | 27.550 | 27.990 | 25.920 | 26.300 | 18.749 | 8,634,495 |
| 2024-10-10 | 27.980 | 28.830 | 27.100 | 27.820 | 19.833 | 10,345,276 |
| 2024-10-09 | 30.150 | 30.500 | 26.610 | 26.610 | 18.970 | 13,705,056 |
| 2024-10-08 | 31.400 | 33.760 | 28.450 | 32.300 | 23.027 | 16,762,768 |
| 2024-09-30 | 25.610 | 28.980 | 25.190 | 28.440 | 20.275 | 12,659,319 |
| 2024-09-27 | 24.070 | 25.430 | 24.010 | 25.020 | 17.837 | 8,605,489 |
| 2024-09-26 | 22.990 | 24.110 | 22.950 | 24.010 | 17.117 | 4,944,331 |
| 2024-09-25 | 22.780 | 23.650 | 22.780 | 23.100 | 16.468 | 5,257,504 |
| 2024-09-24 | 21.950 | 22.750 | 21.780 | 22.750 | 16.219 | 4,676,607 |
| 2024-09-23 | 21.900 | 22.470 | 21.670 | 22.000 | 15.684 | 2,408,140 |
| 2024-09-20 | 21.920 | 22.160 | 21.350 | 22.000 | 15.684 | 3,181,094 |
| 2024-09-19 | 22.050 | 22.290 | 21.760 | 21.980 | 15.670 | 2,176,706 |
| 2024-09-18 | 21.790 | 22.080 | 21.490 | 21.920 | 15.627 | 1,961,009 |
| 2024-09-13 | 22.350 | 22.440 | 21.850 | 21.930 | 15.634 | 2,561,459 |
| 2024-09-12 | 23.190 | 23.360 | 22.280 | 22.480 | 16.026 | 4,039,252 |
| 2024-09-11 | 23.150 | 23.310 | 22.770 | 23.260 | 16.582 | 2,886,324 |
| 2024-09-10 | 23.250 | 23.290 | 22.670 | 23.170 | 16.518 | 1,849,974 |
| 2024-09-09 | 23.100 | 23.140 | 22.540 | 23.000 | 16.397 | 2,122,470 |
| 2024-09-06 | 23.660 | 23.900 | 22.810 | 23.030 | 16.418 | 2,944,512 |
| 2024-09-05 | 22.800 | 23.980 | 22.800 | 23.680 | 16.882 | 4,759,242 |
| 2024-09-04 | 22.700 | 23.130 | 22.670 | 22.850 | 16.290 | 2,114,238 |
| 2024-09-03 | 22.600 | 22.970 | 22.400 | 22.970 | 16.375 | 2,927,300 |
| 2024-09-02 | 23.300 | 23.490 | 22.550 | 22.600 | 16.112 | 3,858,610 |
| 2024-08-30 | 23.200 | 23.750 | 22.830 | 23.410 | 16.689 | 5,698,882 |
| 2024-08-29 | 22.630 | 23.300 | 22.300 | 23.000 | 16.397 | 3,722,516 |
| 2024-08-28 | 22.690 | 22.890 | 22.390 | 22.590 | 16.105 | 2,685,788 |
| 2024-08-27 | 23.380 | 23.380 | 22.500 | 22.610 | 16.119 | 4,667,138 |
| 2024-08-26 | 23.230 | 23.740 | 22.820 | 23.400 | 16.682 | 5,679,860 |
| 2024-08-23 | 25.130 | 25.150 | 23.510 | 23.520 | 16.768 | 8,054,004 |
| 2024-08-22 | 25.150 | 25.980 | 25.100 | 25.570 | 18.229 | 7,456,006 |
| 2024-08-21 | 25.050 | 25.500 | 24.740 | 25.170 | 17.944 | 4,316,046 |
| 2024-08-20 | 25.190 | 25.400 | 24.600 | 25.070 | 17.873 | 3,328,612 |
| 2024-08-19 | 24.640 | 25.330 | 24.640 | 25.110 | 17.901 | 4,256,831 |
| 2024-08-16 | 25.810 | 26.140 | 24.820 | 24.950 | 17.787 | 6,044,150 |
| 2024-08-15 | 25.310 | 25.850 | 24.950 | 25.580 | 18.236 | 5,175,534 |
| 2024-08-14 | 26.090 | 26.090 | 25.460 | 25.500 | 18.179 | 5,599,252 |
| 2024-08-13 | 25.190 | 25.990 | 25.100 | 25.970 | 18.514 | 7,541,380 |
| 2024-08-12 | 24.950 | 25.190 | 24.480 | 24.990 | 17.816 | 3,880,186 |
| 2024-08-09 | 25.240 | 25.790 | 25.040 | 25.200 | 17.965 | 5,947,300 |
| 2024-08-08 | 27.690 | 27.750 | 25.250 | 25.390 | 18.101 | 13,330,094 |
| 2024-08-07 | 26.300 | 28.950 | 26.100 | 27.910 | 19.897 | 14,983,572 |
| 2024-08-06 | 26.550 | 27.100 | 25.930 | 26.410 | 18.828 | 9,434,362 |
| 2024-08-05 | 28.570 | 29.200 | 26.000 | 26.090 | 18.600 | 14,434,112 |
| 2024-08-02 | 30.480 | 31.250 | 28.690 | 28.710 | 20.468 | 16,979,636 |
| 2024-08-01 | 29.510 | 30.800 | 29.180 | 30.690 | 21.879 | 16,934,002 |
| 2024-07-31 | 28.540 | 29.790 | 28.030 | 29.750 | 21.209 | 16,391,968 |
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.