SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.820 | 5.820 | 5.680 | 5.700 | 5.700 | 13,623,231 |
| 2024-07-22 | 5.820 | 5.840 | 5.750 | 5.790 | 5.790 | 16,682,898 |
| 2024-07-19 | 5.760 | 5.800 | 5.710 | 5.770 | 5.770 | 16,171,962 |
| 2024-07-18 | 5.730 | 5.780 | 5.650 | 5.760 | 5.760 | 18,589,493 |
| 2024-07-17 | 5.690 | 5.760 | 5.690 | 5.740 | 5.740 | 16,266,191 |
| 2024-07-16 | 5.640 | 5.720 | 5.630 | 5.710 | 5.710 | 13,840,006 |
| 2024-07-15 | 5.590 | 5.650 | 5.550 | 5.630 | 5.630 | 11,827,670 |
| 2024-07-12 | 5.550 | 5.610 | 5.550 | 5.590 | 5.590 | 11,099,299 |
| 2024-07-11 | 5.540 | 5.580 | 5.510 | 5.560 | 5.560 | 13,342,712 |
| 2024-07-10 | 5.460 | 5.560 | 5.440 | 5.480 | 5.480 | 10,511,815 |
| 2024-07-09 | 5.400 | 5.490 | 5.320 | 5.480 | 5.480 | 15,846,909 |
| 2024-07-08 | 5.510 | 5.510 | 5.350 | 5.380 | 5.380 | 16,404,219 |
| 2024-07-05 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2024-07-04 | 5.630 | 5.650 | 5.470 | 5.490 | 5.490 | 16,269,589 |
| 2024-07-03 | 5.590 | 5.630 | 5.570 | 5.600 | 5.600 | 12,927,796 |
| 2024-07-02 | 5.660 | 5.720 | 5.640 | 5.670 | 5.670 | 12,005,697 |
| 2024-07-01 | 5.650 | 5.670 | 5.550 | 5.660 | 5.660 | 15,073,580 |
| 2024-06-28 | 5.720 | 5.780 | 5.630 | 5.650 | 5.650 | 20,993,045 |
| 2024-06-27 | 5.730 | 5.780 | 5.710 | 5.720 | 5.720 | 12,094,976 |
| 2024-06-26 | 5.650 | 5.750 | 5.640 | 5.730 | 5.730 | 12,890,212 |
| 2024-06-25 | 5.730 | 5.750 | 5.610 | 5.670 | 5.670 | 16,848,647 |
| 2024-06-24 | 5.820 | 5.830 | 5.720 | 5.720 | 5.720 | 15,919,620 |
| 2024-06-21 | 5.850 | 5.880 | 5.820 | 5.830 | 5.830 | 14,251,616 |
| 2024-06-20 | 5.930 | 5.950 | 5.830 | 5.830 | 5.830 | 14,223,332 |
| 2024-06-19 | 6.000 | 6.030 | 5.930 | 5.940 | 5.940 | 12,466,758 |
| 2024-06-18 | 5.900 | 6.010 | 5.900 | 6.000 | 6.000 | 19,923,340 |
| 2024-06-17 | 5.900 | 5.950 | 5.820 | 5.930 | 5.930 | 24,040,337 |
| 2024-06-14 | 5.930 | 5.990 | 5.690 | 5.970 | 5.970 | 52,147,426 |
| 2024-06-13 | 5.980 | 5.980 | 5.910 | 5.930 | 5.930 | 14,719,251 |
| 2024-06-12 | 5.970 | 6.000 | 5.950 | 5.970 | 5.970 | 10,447,640 |
| 2024-06-11 | 5.920 | 6.010 | 5.910 | 5.970 | 5.970 | 12,560,858 |
| 2024-06-07 | 5.990 | 6.020 | 5.890 | 5.970 | 5.970 | 16,979,302 |
| 2024-06-06 | 6.060 | 6.060 | 5.950 | 5.970 | 5.970 | 19,785,039 |
| 2024-06-05 | 6.090 | 6.110 | 6.040 | 6.040 | 6.040 | 15,922,921 |
| 2024-06-04 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 17,460,660 |
| 2024-06-03 | 6.130 | 6.140 | 6.030 | 6.080 | 6.080 | 23,033,500 |
| 2024-05-31 | 6.190 | 6.230 | 6.150 | 6.150 | 6.150 | 14,732,883 |
| 2024-05-30 | 6.160 | 6.180 | 6.140 | 6.170 | 6.170 | 10,562,644 |
| 2024-05-29 | 6.170 | 6.230 | 6.150 | 6.170 | 6.170 | 11,462,446 |
| 2024-05-28 | 6.220 | 6.240 | 6.160 | 6.170 | 6.170 | 12,391,981 |
| 2024-05-27 | 6.210 | 6.240 | 6.160 | 6.220 | 6.220 | 15,335,335 |
| 2024-05-24 | 6.260 | 6.280 | 6.200 | 6.200 | 6.200 | 13,953,980 |
| 2024-05-23 | 6.380 | 6.380 | 6.250 | 6.250 | 6.250 | 22,315,960 |
| 2024-05-22 | 6.330 | 6.420 | 6.320 | 6.390 | 6.390 | 19,447,173 |
| 2024-05-21 | 6.390 | 6.400 | 6.320 | 6.340 | 6.340 | 15,258,389 |
| 2024-05-20 | 6.380 | 6.460 | 6.370 | 6.400 | 6.400 | 22,476,130 |
| 2024-05-17 | 6.290 | 6.400 | 6.290 | 6.390 | 6.390 | 21,648,053 |
| 2024-05-16 | 6.320 | 6.360 | 6.290 | 6.290 | 6.290 | 16,541,771 |
| 2024-05-15 | 6.440 | 6.460 | 6.290 | 6.300 | 6.300 | 27,283,682 |
| 2024-05-14 | 6.450 | 6.450 | 6.360 | 6.430 | 6.430 | 21,934,628 |
| 2024-05-13 | 6.410 | 6.480 | 6.350 | 6.430 | 6.430 | 26,753,748 |
| 2024-05-10 | 6.400 | 6.470 | 6.370 | 6.440 | 6.440 | 24,647,981 |
| 2024-05-09 | 6.340 | 6.410 | 6.330 | 6.390 | 6.390 | 19,533,104 |
| 2024-05-08 | 6.420 | 6.430 | 6.330 | 6.340 | 6.340 | 17,982,590 |
| 2024-05-07 | 6.450 | 6.480 | 6.400 | 6.430 | 6.430 | 21,114,362 |
| 2024-05-06 | 6.500 | 6.580 | 6.430 | 6.470 | 6.470 | 34,360,953 |
| 2024-04-30 | 6.510 | 6.550 | 6.380 | 6.400 | 6.400 | 44,427,376 |
| 2024-04-29 | 6.480 | 6.670 | 6.460 | 6.600 | 6.600 | 64,530,727 |
| 2024-04-26 | 6.330 | 6.510 | 6.240 | 6.500 | 6.500 | 71,145,601 |
| 2024-04-25 | 6.160 | 6.220 | 6.140 | 6.170 | 6.170 | 16,688,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0920 CNY |
| 2022-06-23 | 0.1500 CNY |
| 2021-06-18 | 0.2979 CNY |
| 2020-06-19 | 0.1400 CNY |
| 2019-06-24 | 0.0810 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.