Espressif Systems Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 119.29 | 126.55 | 118.57 | 124.01 | 121.28 | 1,990,207 |
| 2021-11-08 | 124.29 | 124.29 | 117.79 | 120.94 | 118.28 | 2,175,013 |
| 2021-11-05 | 125.57 | 128.50 | 122.85 | 123.84 | 121.11 | 1,674,863 |
| 2021-11-04 | 121.54 | 126.21 | 120.73 | 123.25 | 120.54 | 1,777,358 |
| 2021-11-03 | 122.34 | 126.41 | 117.86 | 121.54 | 118.87 | 1,833,454 |
| 2021-11-02 | 123.91 | 128.63 | 121.86 | 123.51 | 120.79 | 2,101,080 |
| 2021-11-01 | 119.63 | 127.11 | 115.51 | 123.93 | 121.20 | 3,510,910 |
| 2021-10-29 | 119.84 | 122.18 | 116.07 | 116.93 | 114.36 | 2,487,573 |
| 2021-10-28 | 116.27 | 121.82 | 111.92 | 119.46 | 116.84 | 4,143,637 |
| 2021-10-27 | 122.86 | 122.86 | 114.18 | 114.64 | 112.12 | 5,715,920 |
| 2021-10-26 | 132.96 | 134.29 | 116.84 | 122.00 | 119.32 | 10,296,749 |
| 2021-10-25 | 137.94 | 146.06 | 136.94 | 146.06 | 142.85 | 1,491,922 |
| 2021-10-22 | 140.57 | 141.79 | 135.82 | 139.04 | 135.98 | 989,002 |
| 2021-10-21 | 137.15 | 139.99 | 136.47 | 138.79 | 135.74 | 1,038,296 |
| 2021-10-20 | 146.42 | 146.42 | 137.57 | 138.58 | 135.53 | 1,545,608 |
| 2021-10-19 | 136.57 | 144.66 | 136.43 | 142.94 | 139.80 | 1,189,563 |
| 2021-10-18 | 138.99 | 139.66 | 133.97 | 136.43 | 133.43 | 1,203,090 |
| 2021-10-15 | 136.91 | 140.34 | 134.24 | 138.65 | 135.60 | 1,167,087 |
| 2021-10-14 | 136.28 | 138.57 | 132.01 | 135.45 | 132.47 | 1,318,738 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-05 | 1.6000 CNY |
| 2021-04-01 | 0.5000 CNY |
| 2020-05-07 | 0.8750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.