SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.890 | 6.910 | 6.800 | 6.840 | 6.840 | 36,229,318 |
| 2026-04-17 | 6.950 | 6.950 | 6.870 | 6.890 | 6.890 | 29,495,535 |
| 2026-04-16 | 6.990 | 7.010 | 6.930 | 6.960 | 6.960 | 29,419,965 |
| 2026-04-15 | 7.010 | 7.020 | 6.960 | 6.970 | 6.970 | 18,929,899 |
| 2026-04-14 | 7.010 | 7.030 | 6.920 | 7.000 | 7.000 | 23,329,649 |
| 2026-04-13 | 6.880 | 7.020 | 6.860 | 6.970 | 6.970 | 29,781,071 |
| 2026-04-10 | 6.850 | 7.060 | 6.830 | 6.920 | 6.920 | 55,862,759 |
| 2026-04-09 | 6.890 | 6.900 | 6.750 | 6.770 | 6.770 | 27,516,339 |
| 2026-04-08 | 6.840 | 6.950 | 6.810 | 6.940 | 6.940 | 38,784,957 |
| 2026-04-07 | 6.730 | 6.770 | 6.700 | 6.730 | 6.730 | 20,269,856 |
| 2026-04-03 | 6.930 | 6.950 | 6.710 | 6.720 | 6.720 | 37,797,128 |
| 2026-04-02 | 6.990 | 7.000 | 6.910 | 6.950 | 6.950 | 17,823,985 |
| 2026-04-01 | 7.010 | 7.040 | 6.970 | 7.010 | 7.010 | 22,815,806 |
| 2026-03-31 | 6.870 | 7.020 | 6.860 | 6.930 | 6.930 | 29,936,784 |
| 2026-03-30 | 6.810 | 6.900 | 6.780 | 6.880 | 6.880 | 23,439,597 |
| 2026-03-27 | 6.780 | 6.890 | 6.770 | 6.880 | 6.880 | 20,756,042 |
| 2026-03-26 | 6.890 | 6.930 | 6.810 | 6.820 | 6.820 | 25,712,869 |
| 2026-03-25 | 6.890 | 6.960 | 6.860 | 6.910 | 6.910 | 33,868,655 |
| 2026-03-24 | 6.850 | 6.900 | 6.760 | 6.880 | 6.880 | 26,119,610 |
| 2026-03-23 | 7.090 | 7.090 | 6.750 | 6.790 | 6.790 | 53,994,228 |
| 2026-03-20 | 7.250 | 7.290 | 7.170 | 7.170 | 7.170 | 29,193,292 |
| 2026-03-19 | 7.270 | 7.310 | 7.230 | 7.260 | 7.260 | 25,710,164 |
| 2026-03-18 | 7.320 | 7.340 | 7.270 | 7.300 | 7.300 | 24,611,285 |
| 2026-03-17 | 7.320 | 7.430 | 7.310 | 7.330 | 7.330 | 44,276,924 |
| 2026-03-16 | 7.300 | 7.330 | 7.270 | 7.300 | 7.300 | 21,187,815 |
| 2026-03-13 | 7.310 | 7.380 | 7.290 | 7.300 | 7.300 | 28,363,349 |
| 2026-03-12 | 7.270 | 7.350 | 7.260 | 7.330 | 7.330 | 30,773,061 |
| 2026-03-11 | 7.250 | 7.320 | 7.210 | 7.290 | 7.290 | 33,697,395 |
| 2026-03-10 | 7.230 | 7.270 | 7.210 | 7.240 | 7.240 | 25,438,781 |
| 2026-03-09 | 7.200 | 7.230 | 7.170 | 7.190 | 7.190 | 27,037,369 |
| 2026-03-06 | 7.190 | 7.300 | 7.180 | 7.280 | 7.280 | 30,076,460 |
| 2026-03-05 | 7.240 | 7.270 | 7.190 | 7.210 | 7.210 | 24,731,840 |
| 2026-03-04 | 7.350 | 7.370 | 7.160 | 7.180 | 7.180 | 52,818,646 |
| 2026-03-03 | 7.410 | 7.480 | 7.360 | 7.360 | 7.360 | 56,558,344 |
| 2026-03-02 | 7.400 | 7.440 | 7.300 | 7.390 | 7.390 | 48,606,160 |
| 2026-02-27 | 7.450 | 7.480 | 7.410 | 7.460 | 7.460 | 38,827,336 |
| 2026-02-26 | 7.510 | 7.520 | 7.430 | 7.460 | 7.460 | 41,235,643 |
| 2026-02-25 | 7.580 | 7.720 | 7.470 | 7.500 | 7.500 | 98,450,722 |
| 2026-02-24 | 7.610 | 7.620 | 7.560 | 7.570 | 7.570 | 32,947,810 |
| 2026-02-13 | 7.740 | 7.770 | 7.580 | 7.580 | 7.580 | 30,339,465 |
| 2026-02-12 | 7.780 | 7.790 | 7.700 | 7.730 | 7.730 | 35,215,087 |
| 2026-02-11 | 7.720 | 7.780 | 7.680 | 7.780 | 7.780 | 37,990,233 |
| 2026-02-10 | 7.640 | 7.780 | 7.610 | 7.700 | 7.700 | 45,163,211 |
| 2026-02-09 | 7.610 | 7.640 | 7.590 | 7.630 | 7.630 | 27,261,702 |
| 2026-02-06 | 7.580 | 7.650 | 7.550 | 7.560 | 7.560 | 30,469,270 |
| 2026-02-05 | 7.580 | 7.650 | 7.530 | 7.620 | 7.620 | 39,739,376 |
| 2026-02-04 | 7.510 | 7.610 | 7.480 | 7.600 | 7.600 | 45,258,780 |
| 2026-02-03 | 7.600 | 7.620 | 7.450 | 7.510 | 7.510 | 51,038,916 |
| 2026-02-02 | 7.660 | 7.820 | 7.530 | 7.540 | 7.540 | 77,360,239 |
| 2026-01-30 | 7.790 | 7.850 | 7.640 | 7.690 | 7.690 | 63,379,030 |
| 2026-01-29 | 7.720 | 7.850 | 7.600 | 7.830 | 7.830 | 105,227,273 |
| 2026-01-28 | 7.620 | 7.990 | 7.590 | 7.730 | 7.730 | 128,808,238 |
| 2026-01-27 | 7.690 | 7.690 | 7.530 | 7.600 | 7.600 | 43,182,440 |
| 2026-01-26 | 7.630 | 7.780 | 7.610 | 7.710 | 7.710 | 55,557,076 |
| 2026-01-23 | 7.630 | 7.690 | 7.610 | 7.630 | 7.630 | 33,019,098 |
| 2026-01-22 | 7.590 | 7.660 | 7.590 | 7.630 | 7.630 | 27,378,503 |
| 2026-01-21 | 7.650 | 7.660 | 7.570 | 7.590 | 7.590 | 34,146,223 |
| 2026-01-20 | 7.650 | 7.680 | 7.610 | 7.660 | 7.660 | 30,581,829 |
| 2026-01-19 | 7.600 | 7.660 | 7.590 | 7.630 | 7.630 | 30,098,599 |
| 2026-01-16 | 7.730 | 7.750 | 7.610 | 7.620 | 7.620 | 39,269,982 |
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.