SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.750	6.790	6.710	6.770	6.770	24,041,888
2023-10-26	6.730	6.790	6.690	6.780	6.780	16,764,125
2023-10-25	6.780	6.800	6.730	6.740	6.740	23,083,787
2023-10-24	6.520	6.740	6.520	6.720	6.720	25,007,436
2023-10-23	6.670	6.680	6.480	6.520	6.520	21,934,026
2023-10-20	6.660	6.750	6.660	6.680	6.680	18,501,989
2023-10-19	6.710	6.800	6.690	6.700	6.700	20,132,920
2023-10-18	6.780	6.820	6.730	6.750	6.750	21,976,144
2023-10-17	6.700	6.820	6.680	6.760	6.760	23,136,139
2023-10-16	6.670	6.720	6.650	6.670	6.670	18,529,209
2023-10-13	6.740	6.750	6.670	6.690	6.690	21,995,449
2023-10-12	6.770	6.790	6.720	6.780	6.780	24,861,005
2023-10-11	6.790	6.820	6.680	6.700	6.700	20,633,457
2023-10-10	6.870	6.900	6.760	6.770	6.770	17,176,279
2023-10-09	6.870	6.880	6.800	6.840	6.840	21,775,594
2023-09-28	6.940	6.970	6.890	6.890	6.890	19,269,371
2023-09-27	6.960	7.020	6.920	6.940	6.940	20,956,776
2023-09-26	6.980	7.020	6.950	6.960	6.960	15,602,221
2023-09-25	7.040	7.050	6.960	6.980	6.980	18,482,947
2023-09-22	6.930	7.080	6.930	7.080	7.080	26,483,057
2023-09-21	6.970	7.040	6.940	6.950	6.950	14,702,023
2023-09-20	7.000	7.020	6.970	6.980	6.980	16,398,001
2023-09-19	7.060	7.100	7.010	7.030	7.030	15,740,378
2023-09-18	7.030	7.060	6.990	7.050	7.050	15,672,078
2023-09-15	7.120	7.160	7.020	7.030	7.030	24,821,922
2023-09-14	7.090	7.140	7.060	7.110	7.110	15,700,788
2023-09-13	7.160	7.180	7.060	7.090	7.090	12,877,828
2023-09-12	7.200	7.230	7.160	7.170	7.170	13,830,445
2023-09-11	7.220	7.270	7.130	7.210	7.210	26,462,282
2023-09-08	7.100	7.180	7.050	7.170	7.170	15,865,604
2023-09-07	7.140	7.180	7.080	7.080	7.080	22,216,002
2023-09-06	7.200	7.220	7.110	7.130	7.130	28,411,691
2023-09-05	7.340	7.340	7.200	7.210	7.210	23,851,376
2023-09-04	7.300	7.360	7.250	7.330	7.330	25,182,172
2023-09-01	7.330	7.360	7.230	7.280	7.280	22,072,556
2023-08-31	7.440	7.480	7.280	7.330	7.330	36,054,805
2023-08-30	7.680	7.680	7.500	7.500	7.500	36,121,745
2023-08-29	7.830	7.900	7.570	7.730	7.730	54,967,071
2023-08-28	8.320	8.330	7.820	7.860	7.860	95,108,511
2023-08-25	7.510	7.640	7.500	7.570	7.570	21,965,164
2023-08-24	7.540	7.660	7.490	7.590	7.590	22,940,461
2023-08-23	7.680	7.680	7.500	7.520	7.520	20,045,250
2023-08-22	7.690	7.720	7.570	7.690	7.690	26,275,256
2023-08-21	7.780	7.870	7.580	7.600	7.600	30,596,791
2023-08-18	7.950	8.030	7.800	7.800	7.800	27,082,903
2023-08-17	7.920	7.980	7.810	7.950	7.950	32,027,529
2023-08-16	7.840	8.090	7.790	7.950	7.950	34,430,450
2023-08-15	7.870	7.950	7.790	7.920	7.920	30,135,291
2023-08-14	7.800	7.970	7.740	7.890	7.890	29,389,730
2023-08-11	8.150	8.150	7.920	7.930	7.930	52,146,623
2023-08-10	8.130	8.210	8.070	8.190	8.190	40,843,680
2023-08-09	8.100	8.180	8.040	8.090	8.090	36,013,145
2023-08-08	8.120	8.260	7.890	8.150	8.150	60,421,280
2023-08-07	8.130	8.220	8.050	8.190	8.190	46,847,957
2023-08-04	8.220	8.460	8.130	8.270	8.270	116,687,488
2023-08-03	7.950	8.140	7.810	8.080	8.080	61,736,129
2023-08-02	7.860	8.010	7.830	7.890	7.890	35,118,509
2023-08-01	7.780	7.980	7.750	7.880	7.880	48,021,369
2023-07-31	7.940	8.060	7.870	7.880	7.880	86,670,197
2023-07-28	7.450	7.930	7.420	7.890	7.890	86,361,281

← NewerPage 13 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.