SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.840	7.020	6.810	6.980	6.892	23,359,966
2023-04-26	6.860	6.900	6.780	6.840	6.753	20,330,579
2023-04-25	6.880	6.930	6.770	6.850	6.763	24,768,703
2023-04-24	6.940	6.980	6.850	6.880	6.793	22,604,834
2023-04-21	7.210	7.220	6.910	6.920	6.832	32,012,073
2023-04-20	7.170	7.200	7.080	7.180	7.089	25,497,728
2023-04-19	7.250	7.390	7.140	7.160	7.069	40,236,099
2023-04-18	7.280	7.330	7.200	7.230	7.139	28,586,411
2023-04-17	7.080	7.290	7.080	7.280	7.188	38,566,918
2023-04-14	7.150	7.180	7.070	7.100	7.010	18,298,844
2023-04-13	7.170	7.190	7.070	7.120	7.030	25,991,350
2023-04-12	7.190	7.220	7.130	7.180	7.089	28,328,740
2023-04-11	7.190	7.300	7.100	7.180	7.089	53,844,167
2023-04-10	7.250	7.270	7.150	7.160	7.069	30,319,104
2023-04-07	7.210	7.250	7.140	7.200	7.109	27,383,379
2023-04-06	7.090	7.250	7.050	7.240	7.148	42,939,395
2023-04-04	7.100	7.150	7.020	7.110	7.020	31,948,243
2023-04-03	6.910	7.140	6.910	7.100	7.010	39,446,784
2023-03-31	6.930	7.000	6.920	6.940	6.852	20,810,130
2023-03-30	6.880	7.050	6.780	6.970	6.882	34,057,080
2023-03-29	6.930	6.960	6.840	6.860	6.773	16,695,319
2023-03-28	6.950	6.970	6.870	6.930	6.842	21,326,772
2023-03-27	6.940	7.000	6.830	6.920	6.832	22,978,788
2023-03-24	6.960	7.000	6.890	6.920	6.832	22,908,333
2023-03-23	6.850	6.980	6.840	6.980	6.892	22,151,280
2023-03-22	6.920	6.940	6.850	6.890	6.803	18,999,171
2023-03-21	6.790	6.920	6.790	6.890	6.803	23,385,401
2023-03-20	6.780	6.870	6.740	6.770	6.684	27,192,233
2023-03-17	6.710	6.870	6.700	6.780	6.694	37,060,552
2023-03-16	6.650	6.720	6.630	6.640	6.556	19,856,076
2023-03-15	6.600	6.730	6.600	6.700	6.615	24,720,487
2023-03-14	6.680	6.680	6.500	6.560	6.477	39,139,417
2023-03-13	6.680	6.760	6.630	6.690	6.605	29,767,691
2023-03-10	6.840	6.860	6.680	6.690	6.605	34,670,106
2023-03-09	6.970	6.980	6.860	6.880	6.793	20,066,547
2023-03-08	6.940	6.980	6.900	6.970	6.882	17,661,211
2023-03-07	7.050	7.160	6.950	6.960	6.872	33,241,871
2023-03-06	7.180	7.200	7.050	7.060	6.971	29,393,803
2023-03-03	7.050	7.230	7.040	7.160	7.069	43,237,901
2023-03-02	7.050	7.070	7.000	7.040	6.951	20,842,876
2023-03-01	7.010	7.090	6.940	7.060	6.971	33,199,126
2023-02-28	6.960	7.080	6.930	7.040	6.951	52,950,736
2023-02-27	6.950	6.980	6.890	6.920	6.832	18,250,543
2023-02-24	7.060	7.070	6.960	7.000	6.911	19,276,035
2023-02-23	7.010	7.120	6.980	7.050	6.961	27,489,201
2023-02-22	7.020	7.080	6.960	7.000	6.911	20,212,095
2023-02-21	6.950	7.040	6.920	7.030	6.941	30,541,946
2023-02-20	6.730	6.980	6.710	6.950	6.862	34,578,405
2023-02-17	6.750	6.810	6.650	6.670	6.586	19,994,148
2023-02-16	6.860	6.970	6.730	6.770	6.684	31,975,770
2023-02-15	6.920	6.930	6.810	6.850	6.763	16,995,802
2023-02-14	6.900	6.930	6.860	6.930	6.842	16,418,865
2023-02-13	6.800	6.910	6.780	6.900	6.813	21,911,241
2023-02-10	6.820	6.830	6.780	6.810	6.724	14,187,277
2023-02-09	6.700	6.840	6.690	6.820	6.734	21,390,991
2023-02-08	6.810	6.840	6.700	6.710	6.625	16,899,970
2023-02-07	6.780	6.820	6.750	6.800	6.714	16,173,060
2023-02-06	6.780	6.820	6.730	6.760	6.675	20,468,321
2023-02-03	6.870	6.890	6.740	6.840	6.753	32,726,505
2023-02-02	7.100	7.110	6.880	6.900	6.813	48,873,319

← NewerPage 15 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.