Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600061.SHG stock page

SDIC Essence Holdings Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-287.5907.6507.5007.5007.23319,759,860
2022-01-277.6607.7107.5407.5507.28119,058,488
2022-01-267.5607.7107.5607.6707.39719,216,826
2022-01-257.8407.8707.5407.5407.27126,777,694
2022-01-247.9507.9707.8207.8707.58921,526,164
2022-01-218.0608.0807.9507.9707.68630,796,577
2022-01-208.0008.1407.9808.1007.81136,026,224
2022-01-198.0008.0607.9608.0107.72419,985,674
2022-01-188.0308.0707.9308.0107.72431,153,932
2022-01-178.0008.0507.9708.0007.71523,735,092
2022-01-148.2508.2607.9908.0007.71556,687,625
2022-01-138.2308.3208.2308.2807.98538,563,149
2022-01-128.2708.2808.1908.2407.94629,302,923
2022-01-118.2108.3008.1908.2507.95641,757,092
2022-01-108.1808.2408.1808.2107.91723,671,343
2022-01-078.1808.2408.1608.1707.87928,056,794
2022-01-068.2408.2508.1508.1607.86931,161,820
2022-01-058.2808.3308.2408.2507.95630,487,621
2022-01-048.2408.3008.2108.3008.00431,021,543
2021-12-318.2208.2808.2008.2207.92725,245,282
2021-12-308.1508.2508.1408.2107.91727,441,459
2021-12-298.2008.2208.1608.1707.87917,880,415
2021-12-288.1308.2008.1008.1907.89818,265,100
2021-12-278.1308.1908.1208.1507.85916,049,956
2021-12-248.2108.2608.1208.1207.83122,634,545
2021-12-238.2708.2708.2008.2207.92719,580,279
2021-12-228.3008.3408.2208.2407.94621,639,421
2021-12-218.2108.3108.1608.3008.00428,767,733
2021-12-208.2808.3208.1808.1807.88831,958,773
2021-12-178.2508.4908.2508.3508.05249,433,857
2021-12-168.2108.2608.1908.2507.95625,944,861
2021-12-158.2008.3108.1808.2107.91722,394,570
2021-12-148.2908.3308.1808.2107.91734,461,825
2021-12-138.4808.5708.3408.3508.05237,194,357
2021-12-108.3508.4508.3108.3708.07230,703,389
2021-12-098.3308.5708.2708.4308.13054,614,708
2021-12-088.3008.3508.2208.3408.04324,261,596
2021-12-078.3508.3708.2308.2607.96625,871,077
2021-12-068.2708.4708.2408.2507.95645,072,823
2021-12-038.2008.2508.1308.2307.93718,557,358
2021-12-028.1208.2308.0808.1807.88823,018,017
2021-12-017.9908.1307.9808.1207.83120,128,436
2021-11-308.0308.1007.9708.0107.72417,183,987
2021-11-298.0108.0908.0008.0107.72420,802,537
2021-11-268.1608.1808.0908.1007.81117,973,387
2021-11-258.2508.2708.1808.1807.88816,514,816
2021-11-248.2508.2908.1808.2507.95616,292,354
2021-11-238.2508.3808.2208.2807.98531,174,520
2021-11-228.2308.3408.2208.2507.95621,195,932
2021-11-198.0908.2808.0708.2607.96626,824,451
2021-11-188.2108.2308.0708.0907.80217,882,046
2021-11-178.2108.2608.1808.2207.92714,446,766
2021-11-168.3508.3808.2208.2207.92718,788,376
2021-11-158.4008.4408.3008.3108.01418,190,735
2021-11-128.3808.4108.2908.3808.08121,470,234
2021-11-118.2608.4508.2408.3908.09131,638,906
2021-11-108.2708.2808.1708.2407.94618,557,725
2021-11-098.2008.3208.1508.2907.99422,217,305
2021-11-088.1208.2608.0308.1907.89818,517,183
2021-11-058.1008.2408.0708.1407.85021,278,618
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-150.0920 CNY
2022-06-230.1500 CNY
2021-06-180.2979 CNY
2020-06-190.1400 CNY
2019-06-240.0810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.