SDIC Essence Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.570	6.640	6.440	6.530	6.530	53,257,900
2026-07-16	6.630	6.660	6.540	6.580	6.580	48,443,414
2026-07-15	6.490	6.690	6.480	6.680	6.680	56,684,543
2026-07-14	6.450	6.530	6.420	6.520	6.520	30,572,975
2026-07-13	6.480	6.500	6.430	6.480	6.480	29,801,277
2026-07-10	6.550	6.550	6.420	6.500	6.500	36,902,285
2026-07-09	6.460	6.570	6.420	6.550	6.550	36,853,608
2026-07-08	6.500	6.550	6.440	6.470	6.470	28,852,724
2026-07-07	6.630	6.650	6.470	6.520	6.520	35,229,869
2026-07-06	6.630	6.680	6.570	6.660	6.660	45,468,490
2026-07-03	6.570	6.630	6.470	6.570	6.570	47,757,162
2026-07-02	6.640	6.670	6.510	6.540	6.540	53,964,676
2026-07-01	6.450	6.680	6.390	6.640	6.640	74,447,267
2026-06-30	6.540	6.660	6.470	6.550	6.395	47,479,139
2026-06-29	6.510	6.630	6.450	6.570	6.415	50,185,010
2026-06-26	6.740	6.810	6.500	6.510	6.356	73,602,979
2026-06-25	6.520	6.850	6.470	6.780	6.620	91,935,120
2026-06-24	6.670	6.790	6.510	6.540	6.540	54,700,082
2026-06-23	6.680	6.820	6.630	6.680	6.680	78,734,725
2026-06-22	6.320	6.700	6.300	6.680	6.680	78,241,752
2026-06-18	6.520	6.580	6.340	6.360	6.360	43,093,235
2026-06-17	6.580	6.640	6.510	6.560	6.560	33,373,991
2026-06-16	6.540	6.630	6.490	6.610	6.610	44,043,056
2026-06-15	6.490	6.720	6.460	6.560	6.560	71,065,837
2026-06-12	6.200	6.480	6.150	6.460	6.460	68,409,705
2026-06-11	6.280	6.350	6.140	6.190	6.190	33,176,815
2026-06-10	6.180	6.320	6.150	6.310	6.310	36,896,130
2026-06-09	6.200	6.220	6.150	6.200	6.200	25,699,022
2026-06-08	6.270	6.330	6.180	6.200	6.200	36,282,545
2026-06-05	6.330	6.400	6.300	6.330	6.330	25,222,882
2026-06-04	6.400	6.440	6.280	6.300	6.300	31,040,929
2026-06-03	6.430	6.460	6.380	6.410	6.410	27,767,820
2026-06-02	6.460	6.510	6.400	6.460	6.460	34,301,504
2026-06-01	6.450	6.490	6.380	6.490	6.490	37,036,359
2026-05-29	6.340	6.490	6.330	6.440	6.440	42,814,484
2026-05-28	6.480	6.490	6.310	6.330	6.330	38,979,554
2026-05-27	6.520	6.600	6.410	6.470	6.470	36,228,660
2026-05-26	6.390	6.590	6.370	6.530	6.530	53,616,421
2026-05-25	6.380	6.420	6.350	6.420	6.420	28,719,134
2026-05-22	6.460	6.490	6.320	6.350	6.350	42,323,590
2026-05-21	6.460	6.650	6.440	6.450	6.450	55,691,359
2026-05-20	6.490	6.490	6.420	6.440	6.440	24,387,628
2026-05-19	6.430	6.530	6.310	6.520	6.520	33,580,206
2026-05-18	6.480	6.530	6.370	6.430	6.430	43,160,231
2026-05-15	6.640	6.660	6.480	6.500	6.500	42,507,689
2026-05-14	6.750	6.780	6.650	6.650	6.650	30,492,588
2026-05-13	6.800	6.820	6.680	6.760	6.760	38,396,439
2026-05-12	6.760	6.880	6.730	6.820	6.820	56,346,765
2026-05-11	6.670	6.790	6.630	6.750	6.750	51,181,191
2026-05-08	6.680	6.730	6.670	6.680	6.680	34,877,495
2026-05-07	6.750	6.760	6.660	6.690	6.690	38,363,491
2026-05-06	6.710	6.750	6.660	6.740	6.740	54,681,022
2026-04-30	6.630	6.790	6.610	6.710	6.710	90,717,803
2026-04-29	6.490	6.550	6.480	6.540	6.540	66,732,846
2026-04-28	6.520	6.590	6.470	6.510	6.510	59,329,950
2026-04-27	6.550	6.590	6.480	6.520	6.520	42,696,047
2026-04-24	6.610	6.620	6.540	6.550	6.550	36,667,183
2026-04-23	6.680	6.710	6.590	6.620	6.620	41,071,396
2026-04-22	6.740	6.810	6.660	6.700	6.700	58,051,134
2026-04-21	6.840	6.840	6.720	6.760	6.760	32,936,884

← NewerPage 2 of 5 · 242 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.