SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.350	6.390	6.070	6.140	6.140	26,863,375
2024-01-19	6.410	6.410	6.310	6.350	6.350	21,338,760
2024-01-18	6.430	6.470	6.210	6.430	6.430	34,460,293
2024-01-17	6.510	6.580	6.450	6.470	6.470	20,704,434
2024-01-16	6.480	6.530	6.410	6.510	6.510	15,381,042
2024-01-15	6.480	6.530	6.430	6.470	6.470	12,494,225
2024-01-12	6.500	6.540	6.470	6.480	6.480	13,021,346
2024-01-11	6.450	6.550	6.430	6.510	6.510	15,215,928
2024-01-10	6.480	6.520	6.410	6.470	6.470	16,562,463
2024-01-09	6.450	6.530	6.410	6.480	6.480	21,564,656
2024-01-08	6.560	6.590	6.430	6.430	6.430	21,362,704
2024-01-05	6.590	6.660	6.530	6.550	6.550	19,762,003
2024-01-04	6.690	6.700	6.550	6.590	6.590	20,489,915
2024-01-03	6.680	6.750	6.640	6.710	6.710	23,472,286
2024-01-02	6.730	6.770	6.680	6.690	6.690	22,776,519
2023-12-29	6.760	6.780	6.720	6.740	6.740	19,819,899
2023-12-28	6.620	6.790	6.610	6.760	6.760	23,227,483
2023-12-27	6.570	6.680	6.540	6.660	6.660	15,850,430
2023-12-26	6.670	6.700	6.570	6.590	6.590	11,464,588
2023-12-25	6.690	6.730	6.660	6.700	6.700	13,201,712
2023-12-22	6.690	6.730	6.650	6.690	6.690	16,324,907
2023-12-21	6.640	6.720	6.580	6.680	6.680	19,767,204
2023-12-20	6.770	6.780	6.640	6.640	6.640	19,111,266
2023-12-19	6.820	6.840	6.730	6.770	6.770	17,311,868
2023-12-18	6.900	6.920	6.790	6.820	6.820	16,139,645
2023-12-15	6.940	6.980	6.880	6.890	6.890	17,486,240
2023-12-14	6.950	6.970	6.900	6.900	6.900	13,302,968
2023-12-13	6.960	6.990	6.910	6.910	6.910	16,402,248
2023-12-12	6.980	6.990	6.910	6.950	6.950	18,761,042
2023-12-11	6.900	7.000	6.730	6.990	6.990	29,488,540
2023-12-08	6.940	6.960	6.860	6.870	6.870	17,620,400
2023-12-07	6.860	6.970	6.830	6.940	6.940	17,448,224
2023-12-06	6.820	6.900	6.810	6.840	6.840	16,297,274
2023-12-05	6.960	6.970	6.830	6.850	6.850	19,152,484
2023-12-04	6.990	7.040	6.960	6.960	6.960	15,242,805
2023-12-01	6.880	7.010	6.880	7.010	7.010	19,301,335
2023-11-30	6.860	6.930	6.820	6.900	6.900	17,829,216
2023-11-29	6.950	6.950	6.860	6.860	6.860	16,145,597
2023-11-28	6.940	6.960	6.900	6.930	6.930	13,791,507
2023-11-27	6.970	6.990	6.900	6.950	6.950	16,945,858
2023-11-24	7.050	7.060	6.990	6.990	6.990	12,753,020
2023-11-23	7.030	7.060	6.980	7.060	7.060	19,546,416
2023-11-22	7.050	7.110	7.010	7.010	7.010	18,034,926
2023-11-21	7.090	7.180	7.070	7.080	7.080	21,336,322
2023-11-20	7.110	7.120	7.010	7.070	7.070	20,427,775
2023-11-17	7.090	7.120	7.060	7.110	7.110	19,749,364
2023-11-16	7.120	7.160	7.060	7.060	7.060	21,903,295
2023-11-15	7.240	7.260	7.100	7.120	7.120	31,108,552
2023-11-14	7.060	7.200	7.020	7.130	7.130	34,088,401
2023-11-13	7.080	7.100	6.990	7.030	7.030	23,702,631
2023-11-10	7.060	7.100	7.030	7.070	7.070	19,618,580
2023-11-09	7.040	7.090	7.020	7.060	7.060	21,437,494
2023-11-08	7.110	7.130	7.000	7.050	7.050	28,860,727
2023-11-07	7.020	7.150	6.990	7.120	7.120	43,684,910
2023-11-06	6.920	7.050	6.890	7.040	7.040	51,526,633
2023-11-03	6.780	6.840	6.740	6.780	6.780	24,777,480
2023-11-02	6.830	6.870	6.760	6.760	6.760	25,087,619
2023-11-01	6.880	6.900	6.810	6.830	6.830	23,151,452
2023-10-31	6.840	6.890	6.810	6.830	6.830	23,538,118
2023-10-30	6.800	6.870	6.760	6.840	6.840	35,445,564

← NewerPage 12 of 21 · 1,213 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.