SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.770	5.930	5.730	5.920	5.845	25,960,066
2022-10-31	6.000	6.010	5.620	5.750	5.677	43,860,463
2022-10-28	6.230	6.270	6.090	6.100	6.023	19,633,338
2022-10-27	6.080	6.300	6.060	6.210	6.131	27,230,566
2022-10-26	6.070	6.150	6.030	6.080	6.003	17,684,072
2022-10-25	6.060	6.150	5.990	6.050	5.973	19,829,465
2022-10-24	6.240	6.350	6.050	6.070	5.993	23,284,147
2022-10-21	6.370	6.410	6.180	6.200	6.122	20,860,193
2022-10-20	6.230	6.310	6.190	6.240	6.161	14,394,556
2022-10-19	6.280	6.310	6.210	6.210	6.131	10,675,078
2022-10-18	6.320	6.370	6.270	6.290	6.210	16,118,113
2022-10-17	6.280	6.350	6.250	6.310	6.230	14,892,119
2022-10-14	6.310	6.360	6.280	6.310	6.230	15,759,440
2022-10-13	6.190	6.330	6.160	6.280	6.201	18,201,120
2022-10-12	6.040	6.220	6.030	6.200	6.122	16,050,553
2022-10-11	6.010	6.130	5.980	6.060	5.983	11,488,262
2022-10-10	6.090	6.140	6.010	6.020	5.944	11,649,752
2022-09-30	6.050	6.160	6.050	6.080	6.003	14,086,986
2022-09-29	6.150	6.280	6.010	6.060	5.983	16,832,463
2022-09-28	6.160	6.250	6.070	6.130	6.052	18,541,736
2022-09-27	6.100	6.140	6.010	6.130	6.052	12,140,596
2022-09-26	6.170	6.250	6.050	6.050	5.973	18,380,407
2022-09-23	6.190	6.290	6.180	6.200	6.122	14,005,848
2022-09-22	6.180	6.310	6.170	6.220	6.141	14,498,224
2022-09-21	6.120	6.230	6.020	6.200	6.122	14,202,061
2022-09-20	6.140	6.210	6.100	6.120	6.043	9,784,809
2022-09-19	6.130	6.190	6.090	6.150	6.072	13,200,624
2022-09-16	6.390	6.390	6.110	6.140	6.062	27,459,390
2022-09-15	6.440	6.490	6.340	6.390	6.309	16,380,124
2022-09-14	6.440	6.460	6.380	6.430	6.349	16,916,942
2022-09-13	6.550	6.620	6.490	6.510	6.428	17,762,916
2022-09-09	6.480	6.590	6.450	6.550	6.467	14,835,436
2022-09-08	6.530	6.540	6.470	6.480	6.398	10,439,542
2022-09-07	6.570	6.580	6.470	6.510	6.428	13,401,861
2022-09-06	6.540	6.600	6.520	6.570	6.487	17,591,502
2022-09-05	6.470	6.570	6.460	6.540	6.457	21,538,071
2022-09-02	6.580	6.640	6.470	6.500	6.418	22,943,499
2022-09-01	6.570	6.670	6.540	6.590	6.507	30,571,130
2022-08-31	6.540	6.660	6.540	6.570	6.487	28,335,307
2022-08-30	6.590	6.670	6.530	6.580	6.497	29,807,226
2022-08-29	6.420	6.780	6.420	6.620	6.536	67,765,262
2022-08-26	6.420	6.440	6.340	6.420	6.339	18,074,350
2022-08-25	6.310	6.430	6.300	6.400	6.319	18,939,716
2022-08-24	6.340	6.460	6.280	6.280	6.201	21,213,981
2022-08-23	6.340	6.430	6.280	6.360	6.280	14,198,016
2022-08-22	6.390	6.430	6.320	6.330	6.250	15,110,968
2022-08-19	6.350	6.480	6.320	6.410	6.329	21,660,218
2022-08-18	6.330	6.400	6.290	6.370	6.289	21,814,705
2022-08-17	6.250	6.370	6.230	6.330	6.250	22,150,823
2022-08-16	6.250	6.280	6.220	6.240	6.161	10,193,010
2022-08-15	6.250	6.330	6.200	6.230	6.151	18,714,771
2022-08-12	6.230	6.320	6.190	6.290	6.210	25,513,710
2022-08-11	6.010	6.240	6.010	6.220	6.141	32,545,076
2022-08-10	5.980	6.050	5.970	5.990	5.914	7,235,156
2022-08-09	6.040	6.050	6.000	6.010	5.934	7,974,034
2022-08-08	5.980	6.030	5.970	6.010	5.934	8,206,068
2022-08-05	5.900	6.010	5.890	6.010	5.934	13,125,942
2022-08-04	5.880	5.920	5.840	5.910	5.835	9,602,872
2022-08-03	5.900	5.970	5.840	5.850	5.776	14,115,917
2022-08-02	6.030	6.030	5.790	5.930	5.855	31,921,666

← NewerPage 17 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.