SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.550	7.580	7.420	7.450	7.450	26,107,764
2023-07-26	7.580	7.610	7.490	7.560	7.560	23,559,694
2023-07-25	7.500	7.650	7.440	7.590	7.590	52,502,962
2023-07-24	7.310	7.370	7.270	7.320	7.320	10,027,073
2023-07-21	7.310	7.370	7.270	7.320	7.320	11,254,511
2023-07-20	7.450	7.470	7.280	7.300	7.300	20,840,673
2023-07-19	7.330	7.440	7.310	7.440	7.440	22,268,378
2023-07-18	7.300	7.360	7.280	7.330	7.330	11,633,760
2023-07-17	7.290	7.330	7.230	7.310	7.310	16,580,226
2023-07-14	7.290	7.360	7.260	7.310	7.310	19,218,810
2023-07-13	7.180	7.300	7.150	7.270	7.270	22,201,406
2023-07-12	7.200	7.240	7.110	7.130	7.130	11,780,808
2023-07-11	7.150	7.220	7.140	7.200	7.200	11,090,658
2023-07-10	7.180	7.230	7.120	7.140	7.140	13,778,592
2023-07-07	7.070	7.180	7.040	7.150	7.150	14,219,361
2023-07-06	7.070	7.180	7.050	7.070	7.070	13,552,450
2023-07-05	7.160	7.200	7.090	7.100	7.100	16,619,259
2023-07-04	7.230	7.270	7.140	7.190	7.190	17,283,363
2023-07-03	7.120	7.260	7.110	7.240	7.240	20,274,148
2023-06-30	7.080	7.180	7.060	7.120	7.120	15,302,698
2023-06-29	7.060	7.120	7.010	7.090	7.090	11,555,966
2023-06-28	6.970	7.110	6.910	7.060	7.060	16,965,609
2023-06-27	6.830	6.980	6.830	6.960	6.960	16,760,358
2023-06-26	7.020	7.020	6.820	6.840	6.840	24,149,314
2023-06-21	7.140	7.170	7.030	7.050	7.050	18,558,992
2023-06-20	7.250	7.280	7.140	7.150	7.150	18,679,125
2023-06-19	7.360	7.380	7.220	7.250	7.250	22,726,351
2023-06-16	7.220	7.450	7.200	7.360	7.360	30,501,122
2023-06-15	7.200	7.260	7.110	7.200	7.200	23,483,380
2023-06-14	7.310	7.430	7.240	7.270	7.178	22,802,997
2023-06-13	7.260	7.360	7.250	7.340	7.247	15,290,957
2023-06-12	7.330	7.400	7.120	7.290	7.198	30,399,677
2023-06-09	7.470	7.480	7.300	7.380	7.287	27,959,250
2023-06-08	7.390	7.530	7.340	7.460	7.366	29,243,161
2023-06-07	7.290	7.480	7.280	7.390	7.297	27,320,350
2023-06-06	7.350	7.550	7.280	7.300	7.208	38,515,352
2023-06-05	7.330	7.390	7.300	7.350	7.257	16,954,644
2023-06-02	7.380	7.380	7.310	7.330	7.237	22,237,621
2023-06-01	7.360	7.420	7.300	7.330	7.237	30,654,781
2023-05-31	7.250	7.530	7.240	7.390	7.297	45,035,206
2023-05-30	7.250	7.310	7.180	7.280	7.188	19,736,161
2023-05-29	7.280	7.320	7.200	7.250	7.158	21,744,996
2023-05-26	7.160	7.280	7.100	7.260	7.168	25,549,428
2023-05-25	7.100	7.150	7.050	7.140	7.050	22,855,372
2023-05-24	7.230	7.260	7.100	7.120	7.030	27,726,506
2023-05-23	7.420	7.450	7.250	7.260	7.168	25,124,478
2023-05-22	7.450	7.490	7.340	7.390	7.297	25,037,038
2023-05-19	7.610	7.610	7.420	7.460	7.366	31,875,446
2023-05-18	7.600	7.680	7.530	7.620	7.524	28,117,288
2023-05-17	7.570	7.690	7.480	7.590	7.494	30,932,675
2023-05-16	7.690	7.860	7.600	7.640	7.543	41,870,222
2023-05-15	7.590	7.730	7.380	7.680	7.583	54,336,848
2023-05-12	7.700	7.780	7.570	7.600	7.504	37,784,528
2023-05-11	7.860	7.950	7.690	7.730	7.632	49,594,299
2023-05-10	7.950	8.150	7.720	7.810	7.711	121,489,991
2023-05-09	7.950	8.550	7.860	8.070	7.968	197,125,674
2023-05-08	7.590	7.940	7.420	7.860	7.761	100,899,375
2023-05-05	7.490	7.680	7.470	7.560	7.464	67,930,882
2023-05-04	7.230	7.490	7.200	7.490	7.395	62,226,115
2023-04-28	7.020	7.330	6.950	7.270	7.178	48,892,547

← NewerPage 14 of 21 · 1,216 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.