SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.200	6.210	6.150	6.180	6.180	17,452,276
2024-04-23	6.200	6.260	6.160	6.190	6.190	18,965,226
2024-04-22	6.250	6.300	6.200	6.210	6.210	22,079,856
2024-04-19	6.260	6.310	6.240	6.260	6.260	24,566,873
2024-04-18	6.230	6.380	6.210	6.290	6.290	44,286,557
2024-04-17	6.210	6.290	6.050	6.280	6.280	44,523,863
2024-04-16	6.240	6.380	6.180	6.210	6.210	57,628,086
2024-04-15	6.130	6.370	6.110	6.230	6.230	69,734,963
2024-04-12	6.120	6.150	5.980	5.980	5.980	22,437,655
2024-04-11	6.080	6.190	6.070	6.120	6.120	18,328,085
2024-04-10	6.240	6.240	6.080	6.110	6.110	23,877,112
2024-04-09	6.250	6.280	6.210	6.240	6.240	16,402,874
2024-04-08	6.350	6.350	6.230	6.230	6.230	22,855,011
2024-04-03	6.430	6.450	6.380	6.380	6.380	16,297,068
2024-04-02	6.500	6.520	6.430	6.440	6.440	24,295,721
2024-04-01	6.470	6.530	6.450	6.510	6.510	32,162,627
2024-03-29	6.400	6.480	6.360	6.480	6.480	10,774,092
2024-03-28	6.370	6.460	6.360	6.390	6.390	17,892,425
2024-03-27	6.490	6.520	6.360	6.370	6.370	18,801,552
2024-03-26	6.470	6.540	6.440	6.510	6.510	17,663,973
2024-03-25	6.570	6.590	6.470	6.490	6.490	22,514,808
2024-03-22	6.730	6.730	6.600	6.610	6.610	26,102,345
2024-03-21	6.740	6.800	6.710	6.740	6.740	23,398,621
2024-03-20	6.720	6.750	6.680	6.730	6.730	17,472,122
2024-03-19	6.810	6.820	6.720	6.720	6.720	21,580,925
2024-03-18	6.750	6.880	6.730	6.830	6.830	35,900,421
2024-03-15	6.660	6.720	6.620	6.720	6.720	17,000,342
2024-03-14	6.700	6.740	6.630	6.680	6.680	20,497,788
2024-03-13	6.780	6.800	6.690	6.710	6.710	23,822,232
2024-03-12	6.800	6.820	6.740	6.810	6.810	30,789,998
2024-03-11	6.690	6.780	6.680	6.780	6.780	24,408,342
2024-03-08	6.720	6.740	6.660	6.700	6.700	18,427,434
2024-03-07	6.740	6.810	6.690	6.720	6.720	28,782,113
2024-03-06	6.740	6.820	6.680	6.740	6.740	25,531,250
2024-03-05	6.780	6.810	6.720	6.740	6.740	27,128,268
2024-03-04	6.900	6.910	6.780	6.810	6.810	30,204,465
2024-03-01	6.900	6.950	6.840	6.920	6.920	38,553,944
2024-02-29	6.730	6.900	6.720	6.900	6.900	42,697,603
2024-02-28	6.880	7.030	6.750	6.750	6.750	67,403,964
2024-02-27	6.780	6.840	6.740	6.840	6.840	32,231,065
2024-02-26	6.830	6.850	6.750	6.750	6.750	31,538,580
2024-02-23	6.820	6.900	6.780	6.850	6.850	37,287,332
2024-02-22	6.700	6.870	6.680	6.830	6.830	40,374,975
2024-02-21	6.650	6.880	6.590	6.740	6.740	55,678,237
2024-02-20	6.600	6.740	6.570	6.700	6.700	43,177,507
2024-02-19	6.650	6.660	6.470	6.630	6.630	42,319,712
2024-02-08	6.710	6.760	6.610	6.700	6.700	60,245,143
2024-02-07	6.500	6.650	6.480	6.610	6.610	58,279,232
2024-02-06	6.050	6.540	6.000	6.510	6.510	56,441,707
2024-02-05	6.290	6.300	5.920	6.140	6.140	61,757,373
2024-02-02	6.510	6.570	6.140	6.350	6.350	51,738,886
2024-02-01	6.620	6.750	6.430	6.510	6.510	60,554,995
2024-01-31	6.650	6.850	6.580	6.680	6.680	55,835,950
2024-01-30	6.700	6.900	6.680	6.680	6.680	50,399,497
2024-01-29	6.980	7.080	6.780	6.820	6.820	80,485,058
2024-01-26	6.770	7.440	6.720	6.980	6.980	104,246,762
2024-01-25	6.540	6.880	6.500	6.810	6.810	76,970,837
2024-01-24	6.320	6.700	6.220	6.650	6.650	60,818,670
2024-01-23	6.110	6.320	6.040	6.300	6.300	25,166,961
2024-01-22	6.350	6.390	6.070	6.140	6.140	26,863,375

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.