SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.830	7.030	6.810	7.020	6.931	35,913,459
2023-01-31	6.880	6.940	6.790	6.820	6.734	33,990,373
2023-01-30	6.960	7.010	6.810	6.870	6.783	49,344,583
2023-01-20	6.950	6.960	6.810	6.880	6.793	40,202,881
2023-01-19	6.720	6.940	6.700	6.940	6.852	46,912,052
2023-01-18	6.660	6.820	6.640	6.730	6.645	32,168,201
2023-01-17	6.590	6.750	6.500	6.710	6.625	43,834,298
2023-01-16	6.500	6.750	6.460	6.600	6.517	59,124,947
2023-01-13	6.440	6.490	6.370	6.480	6.398	28,275,425
2023-01-12	6.370	6.410	6.280	6.410	6.329	19,933,371
2023-01-11	6.360	6.460	6.320	6.330	6.250	22,544,869
2023-01-10	6.330	6.520	6.300	6.350	6.270	38,137,446
2023-01-09	6.250	6.390	6.250	6.330	6.250	37,319,610
2023-01-06	6.250	6.310	6.220	6.230	6.151	21,227,003
2023-01-05	6.220	6.290	6.210	6.260	6.181	33,411,804
2023-01-04	6.170	6.220	6.150	6.200	6.122	32,218,970
2023-01-03	6.320	6.320	6.080	6.200	6.122	62,166,954
2022-12-30	6.260	6.390	6.220	6.390	6.309	35,920,751
2022-12-29	6.200	6.280	6.150	6.280	6.201	30,477,318
2022-12-28	6.250	6.290	6.210	6.230	6.151	28,756,549
2022-12-27	6.300	6.350	6.270	6.290	6.210	25,398,225
2022-12-26	6.380	6.420	6.220	6.270	6.191	32,002,836
2022-12-23	6.400	6.490	6.330	6.380	6.299	20,451,745
2022-12-22	6.490	6.570	6.410	6.440	6.359	19,222,887
2022-12-21	6.490	6.510	6.390	6.420	6.339	14,196,869
2022-12-20	6.550	6.580	6.450	6.480	6.398	18,364,289
2022-12-19	6.780	6.800	6.470	6.530	6.447	32,190,400
2022-12-16	6.710	6.850	6.700	6.790	6.704	23,262,572
2022-12-15	6.710	6.850	6.680	6.760	6.675	25,947,635
2022-12-14	6.640	6.840	6.570	6.760	6.675	37,311,411
2022-12-13	6.630	6.700	6.590	6.640	6.556	27,754,842
2022-12-12	6.750	6.780	6.600	6.630	6.546	30,327,999
2022-12-09	6.830	6.900	6.690	6.820	6.734	40,080,369
2022-12-08	6.770	6.840	6.710	6.830	6.744	34,523,151
2022-12-07	6.880	6.940	6.750	6.810	6.724	57,666,614
2022-12-06	6.960	7.110	6.870	6.920	6.832	72,957,303
2022-12-05	6.600	7.170	6.590	7.060	6.971	114,690,338
2022-12-02	6.520	6.570	6.490	6.530	6.447	26,424,762
2022-12-01	6.620	6.680	6.520	6.540	6.457	42,853,887
2022-11-30	6.540	6.610	6.510	6.520	6.438	41,679,735
2022-11-29	6.320	6.600	6.310	6.560	6.477	69,270,579
2022-11-28	6.300	6.350	6.150	6.330	6.250	49,870,226
2022-11-25	6.270	6.440	6.250	6.430	6.349	36,012,492
2022-11-24	6.360	6.390	6.260	6.290	6.210	31,981,118
2022-11-23	6.230	6.500	6.200	6.350	6.270	53,602,693
2022-11-22	6.210	6.270	6.150	6.210	6.131	17,718,508
2022-11-21	6.240	6.270	6.150	6.190	6.112	20,996,271
2022-11-18	6.290	6.340	6.250	6.260	6.181	18,002,678
2022-11-17	6.270	6.310	6.250	6.310	6.230	20,439,616
2022-11-16	6.380	6.380	6.250	6.280	6.201	30,067,178
2022-11-15	6.300	6.520	6.290	6.400	6.319	72,549,345
2022-11-14	6.290	6.440	6.290	6.310	6.230	33,968,010
2022-11-11	6.200	6.320	6.180	6.260	6.181	34,019,598
2022-11-10	6.050	6.120	6.020	6.090	6.013	14,405,962
2022-11-09	6.110	6.140	6.070	6.070	5.993	10,918,203
2022-11-08	6.160	6.190	6.080	6.110	6.033	10,809,495
2022-11-07	6.110	6.180	6.100	6.170	6.092	13,720,876
2022-11-04	6.070	6.180	6.030	6.150	6.072	22,113,693
2022-11-03	6.060	6.120	5.980	6.050	5.973	18,006,572
2022-11-02	5.930	6.190	5.900	6.100	6.023	28,833,658

← NewerPage 16 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.