SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.120	6.180	6.070	6.090	5.873	19,454,595
2022-05-05	6.200	6.240	6.140	6.200	5.979	30,129,800
2022-04-29	6.500	6.500	6.240	6.420	6.191	35,297,500
2022-04-28	6.230	6.260	6.030	6.060	5.844	20,530,631
2022-04-27	6.160	6.300	6.040	6.280	6.056	25,281,865
2022-04-26	6.570	6.590	6.130	6.190	5.969	34,235,100
2022-04-25	6.750	6.920	6.500	6.550	6.317	30,157,657
2022-04-22	6.790	6.890	6.750	6.830	6.587	15,367,886
2022-04-21	6.880	6.940	6.780	6.830	6.587	20,981,972
2022-04-20	6.960	6.960	6.850	6.910	6.664	15,499,576
2022-04-19	6.920	6.970	6.890	6.930	6.683	14,152,855
2022-04-18	6.990	7.000	6.880	6.930	6.683	22,666,634
2022-04-15	7.100	7.170	7.030	7.050	6.799	17,735,946
2022-04-14	7.130	7.180	7.090	7.140	6.885	21,305,077
2022-04-13	7.110	7.190	7.060	7.080	6.828	20,356,843
2022-04-12	6.940	7.190	6.890	7.170	6.914	30,340,957
2022-04-11	7.100	7.140	6.920	6.970	6.722	18,698,348
2022-04-08	7.050	7.160	6.950	7.150	6.895	21,852,467
2022-04-07	7.140	7.210	7.030	7.040	6.789	19,026,057
2022-04-06	7.100	7.240	7.090	7.160	6.905	29,363,385
2022-04-01	7.030	7.170	7.010	7.160	6.905	23,708,436
2022-03-31	7.040	7.140	6.990	7.050	6.799	18,285,924
2022-03-30	6.980	7.140	6.950	7.080	6.828	24,660,070
2022-03-29	6.950	6.970	6.860	6.900	6.654	9,610,262
2022-03-28	6.880	6.960	6.800	6.960	6.712	12,924,166
2022-03-25	6.960	7.030	6.900	6.910	6.664	12,434,994
2022-03-24	7.070	7.070	6.950	6.960	6.712	14,328,165
2022-03-23	7.090	7.100	7.050	7.070	6.818	11,842,533
2022-03-22	7.040	7.140	7.030	7.080	6.828	13,229,635
2022-03-21	7.150	7.170	7.030	7.070	6.818	20,954,571
2022-03-18	7.190	7.230	7.100	7.190	6.934	20,886,927
2022-03-17	7.190	7.230	7.060	7.210	6.953	39,533,426
2022-03-16	6.810	7.100	6.670	7.080	6.828	37,454,818
2022-03-15	6.900	7.000	6.700	6.700	6.461	26,007,857
2022-03-14	6.920	7.110	6.900	6.950	6.702	23,165,834
2022-03-11	6.780	7.070	6.630	7.010	6.760	27,296,025
2022-03-10	6.980	6.990	6.830	6.830	6.587	18,919,372
2022-03-09	7.120	7.140	6.600	6.830	6.587	32,060,731
2022-03-08	7.320	7.370	7.060	7.080	6.828	24,006,261
2022-03-07	7.370	7.400	7.290	7.310	7.049	20,294,767
2022-03-04	7.460	7.480	7.370	7.410	7.146	15,384,670
2022-03-03	7.470	7.520	7.450	7.490	7.223	13,575,577
2022-03-02	7.410	7.490	7.400	7.460	7.194	14,377,548
2022-03-01	7.420	7.480	7.390	7.450	7.184	14,972,531
2022-02-28	7.440	7.500	7.360	7.400	7.136	14,820,490
2022-02-25	7.450	7.520	7.410	7.430	7.165	17,855,043
2022-02-24	7.630	7.650	7.310	7.390	7.127	31,472,943
2022-02-23	7.610	7.680	7.560	7.650	7.377	14,816,929
2022-02-22	7.680	7.700	7.560	7.600	7.329	17,905,110
2022-02-21	7.700	7.730	7.650	7.720	7.445	12,297,225
2022-02-18	7.600	7.700	7.590	7.690	7.416	11,709,940
2022-02-17	7.650	7.720	7.630	7.640	7.368	14,559,422
2022-02-16	7.710	7.760	7.680	7.700	7.426	11,433,827
2022-02-15	7.660	7.720	7.630	7.670	7.397	13,886,271
2022-02-14	7.790	7.820	7.650	7.670	7.397	22,623,307
2022-02-11	7.830	7.950	7.800	7.810	7.532	25,334,275
2022-02-10	7.800	7.870	7.760	7.870	7.589	20,858,660
2022-02-09	7.750	7.850	7.750	7.800	7.522	20,413,016
2022-02-08	7.590	7.780	7.560	7.780	7.503	26,449,765
2022-02-07	7.550	7.610	7.530	7.570	7.300	17,207,930

← NewerPage 19 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.