SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.080	6.100	6.040	6.060	5.983	12,233,032
2022-07-29	6.160	6.180	6.100	6.110	6.033	10,903,531
2022-07-28	6.160	6.210	6.150	6.150	6.072	13,051,865
2022-07-27	6.160	6.170	6.120	6.130	6.052	7,483,545
2022-07-26	6.160	6.180	6.120	6.160	6.082	8,732,721
2022-07-25	6.170	6.200	6.120	6.140	6.062	10,889,143
2022-07-22	6.150	6.220	6.110	6.170	6.092	13,595,280
2022-07-21	6.200	6.220	6.150	6.150	6.072	11,831,684
2022-07-20	6.150	6.240	6.120	6.200	6.122	18,562,281
2022-07-19	6.140	6.170	6.090	6.140	6.062	19,445,780
2022-07-18	5.990	6.080	5.970	6.070	5.993	15,471,505
2022-07-15	6.080	6.090	5.960	5.960	5.885	18,925,955
2022-07-14	6.100	6.130	6.060	6.080	6.003	18,310,172
2022-07-13	6.120	6.150	6.090	6.120	6.043	13,427,515
2022-07-12	6.120	6.200	6.100	6.120	6.043	19,955,507
2022-07-11	6.120	6.140	6.080	6.090	6.013	14,069,826
2022-07-08	6.160	6.190	6.120	6.130	6.052	14,094,594
2022-07-07	6.140	6.180	6.130	6.140	6.062	12,500,155
2022-07-06	6.200	6.210	6.120	6.140	6.062	16,566,330
2022-07-05	6.280	6.310	6.150	6.190	6.112	20,391,016
2022-07-04	6.280	6.290	6.210	6.270	6.191	19,164,609
2022-07-01	6.350	6.380	6.260	6.280	6.201	21,863,455
2022-06-30	6.330	6.440	6.330	6.360	6.280	23,005,083
2022-06-29	6.430	6.510	6.330	6.340	6.260	29,684,076
2022-06-28	6.370	6.470	6.330	6.450	6.368	23,692,859
2022-06-27	6.460	6.480	6.380	6.390	6.309	22,686,634
2022-06-24	6.460	6.480	6.390	6.430	6.349	24,418,109
2022-06-23	6.310	6.470	6.270	6.460	6.378	38,305,307
2022-06-22	6.540	6.570	6.440	6.440	6.210	28,850,804
2022-06-21	6.550	6.590	6.480	6.530	6.297	21,786,838
2022-06-20	6.590	6.680	6.520	6.540	6.307	29,873,305
2022-06-17	6.600	6.660	6.470	6.590	6.355	39,774,206
2022-06-16	6.810	6.860	6.590	6.600	6.365	56,589,424
2022-06-15	6.680	7.080	6.650	6.830	6.587	103,756,328
2022-06-14	6.280	6.680	6.280	6.670	6.432	60,123,722
2022-06-13	6.340	6.420	6.300	6.360	6.133	44,741,494
2022-06-10	6.300	6.510	6.260	6.400	6.172	90,627,934
2022-06-09	6.330	6.460	6.300	6.410	6.182	56,866,181
2022-06-08	6.260	6.380	6.230	6.330	6.104	27,477,907
2022-06-07	6.240	6.350	6.230	6.250	6.027	23,530,768
2022-06-06	6.160	6.290	6.150	6.260	6.037	24,341,103
2022-06-02	6.110	6.180	6.080	6.180	5.960	18,030,347
2022-06-01	6.170	6.180	6.100	6.130	5.912	13,767,532
2022-05-31	6.100	6.170	6.070	6.150	5.931	14,820,646
2022-05-30	6.160	6.180	6.080	6.100	5.883	15,659,747
2022-05-27	6.140	6.180	6.070	6.160	5.940	20,526,079
2022-05-26	6.040	6.180	6.000	6.130	5.912	19,518,549
2022-05-25	6.000	6.050	5.970	6.040	5.825	11,693,500
2022-05-24	6.180	6.210	6.020	6.020	5.805	16,459,816
2022-05-23	6.150	6.200	6.120	6.170	5.950	15,224,753
2022-05-20	6.120	6.190	6.110	6.150	5.931	14,773,862
2022-05-19	6.040	6.110	6.030	6.100	5.883	10,264,577
2022-05-18	6.120	6.150	6.090	6.120	5.902	14,477,690
2022-05-17	6.130	6.140	6.060	6.100	5.883	12,368,000
2022-05-16	6.210	6.220	6.120	6.130	5.912	11,651,086
2022-05-13	6.150	6.200	6.130	6.180	5.960	12,229,707
2022-05-12	6.110	6.190	6.090	6.130	5.912	13,355,833
2022-05-11	6.140	6.240	6.130	6.150	5.931	23,401,323
2022-05-10	6.030	6.180	6.010	6.150	5.931	18,008,347
2022-05-09	6.080	6.130	6.060	6.100	5.883	11,650,863

← NewerPage 18 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.