SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.770 | 7.810 | 7.680 | 7.700 | 7.700 | 43,183,697 |
| 2026-01-14 | 7.870 | 8.010 | 7.790 | 7.820 | 7.820 | 73,767,978 |
| 2026-01-13 | 7.920 | 7.980 | 7.850 | 7.890 | 7.890 | 55,927,754 |
| 2026-01-12 | 7.810 | 7.920 | 7.780 | 7.900 | 7.900 | 51,595,162 |
| 2026-01-09 | 7.750 | 7.850 | 7.740 | 7.810 | 7.810 | 35,111,253 |
| 2026-01-08 | 7.800 | 7.820 | 7.740 | 7.750 | 7.750 | 50,683,802 |
| 2026-01-07 | 7.910 | 7.930 | 7.800 | 7.840 | 7.840 | 45,986,684 |
| 2026-01-06 | 7.720 | 7.920 | 7.700 | 7.910 | 7.910 | 80,762,786 |
| 2026-01-05 | 7.660 | 7.730 | 7.620 | 7.720 | 7.720 | 40,047,268 |
| 2025-12-31 | 7.670 | 7.730 | 7.630 | 7.650 | 7.650 | 30,382,766 |
| 2025-12-30 | 7.610 | 7.690 | 7.600 | 7.660 | 7.660 | 24,747,297 |
| 2025-12-29 | 7.650 | 7.690 | 7.610 | 7.640 | 7.640 | 26,669,368 |
| 2025-12-26 | 7.590 | 7.700 | 7.580 | 7.640 | 7.640 | 28,757,708 |
| 2025-12-25 | 7.540 | 7.620 | 7.530 | 7.610 | 7.610 | 24,205,309 |
| 2025-12-24 | 7.510 | 7.560 | 7.490 | 7.550 | 7.550 | 23,283,308 |
| 2025-12-23 | 7.550 | 7.570 | 7.490 | 7.510 | 7.510 | 24,685,476 |
| 2025-12-22 | 7.560 | 7.580 | 7.540 | 7.540 | 7.540 | 23,538,052 |
| 2025-12-19 | 7.550 | 7.600 | 7.510 | 7.560 | 7.560 | 27,510,936 |
| 2025-12-18 | 7.600 | 7.610 | 7.520 | 7.550 | 7.550 | 30,411,039 |
| 2025-12-17 | 7.490 | 7.650 | 7.450 | 7.590 | 7.590 | 41,484,504 |
| 2025-12-16 | 7.540 | 7.560 | 7.470 | 7.490 | 7.490 | 25,383,572 |
| 2025-12-15 | 7.480 | 7.600 | 7.460 | 7.560 | 7.560 | 31,455,988 |
| 2025-12-12 | 7.460 | 7.570 | 7.460 | 7.500 | 7.500 | 36,470,348 |
| 2025-12-11 | 7.520 | 7.590 | 7.450 | 7.480 | 7.480 | 29,249,665 |
| 2025-12-10 | 7.450 | 7.540 | 7.400 | 7.520 | 7.520 | 27,807,036 |
| 2025-12-09 | 7.550 | 7.580 | 7.440 | 7.460 | 7.460 | 34,508,204 |
| 2025-12-08 | 7.580 | 7.690 | 7.530 | 7.600 | 7.600 | 72,148,865 |
| 2025-12-05 | 7.370 | 7.540 | 7.340 | 7.500 | 7.500 | 47,940,930 |
| 2025-12-04 | 7.360 | 7.420 | 7.320 | 7.370 | 7.370 | 26,309,149 |
| 2025-12-03 | 7.370 | 7.400 | 7.320 | 7.340 | 7.340 | 22,664,621 |
| 2025-12-02 | 7.380 | 7.390 | 7.330 | 7.350 | 7.350 | 16,910,132 |
| 2025-12-01 | 7.320 | 7.390 | 7.310 | 7.390 | 7.390 | 31,634,319 |
| 2025-11-28 | 7.290 | 7.320 | 7.270 | 7.320 | 7.320 | 19,011,969 |
| 2025-11-27 | 7.290 | 7.340 | 7.270 | 7.300 | 7.300 | 18,438,555 |
| 2025-11-26 | 7.340 | 7.360 | 7.280 | 7.300 | 7.300 | 23,659,407 |
| 2025-11-25 | 7.340 | 7.370 | 7.320 | 7.340 | 7.340 | 25,876,440 |
| 2025-11-24 | 7.310 | 7.360 | 7.260 | 7.320 | 7.320 | 28,395,557 |
| 2025-11-21 | 7.480 | 7.520 | 7.280 | 7.280 | 7.280 | 50,754,730 |
| 2025-11-20 | 7.660 | 7.690 | 7.550 | 7.550 | 7.550 | 40,652,411 |
| 2025-11-19 | 7.600 | 7.630 | 7.520 | 7.570 | 7.570 | 28,556,520 |
| 2025-11-18 | 7.620 | 7.650 | 7.570 | 7.590 | 7.590 | 30,271,180 |
| 2025-11-17 | 7.710 | 7.720 | 7.610 | 7.630 | 7.630 | 33,314,199 |
| 2025-11-14 | 7.750 | 7.810 | 7.710 | 7.710 | 7.710 | 34,941,702 |
| 2025-11-13 | 7.740 | 7.810 | 7.720 | 7.790 | 7.790 | 31,659,696 |
| 2025-11-12 | 7.830 | 7.830 | 7.710 | 7.740 | 7.740 | 39,473,685 |
| 2025-11-11 | 7.900 | 7.910 | 7.800 | 7.820 | 7.820 | 41,285,762 |
| 2025-11-10 | 7.810 | 7.920 | 7.790 | 7.890 | 7.890 | 35,847,388 |
| 2025-11-07 | 7.860 | 7.880 | 7.810 | 7.810 | 7.810 | 31,526,297 |
| 2025-11-06 | 7.780 | 7.910 | 7.770 | 7.880 | 7.880 | 43,662,329 |
| 2025-11-05 | 7.760 | 7.820 | 7.740 | 7.770 | 7.770 | 28,112,736 |
| 2025-11-04 | 7.790 | 7.810 | 7.740 | 7.790 | 7.790 | 34,625,609 |
| 2025-11-03 | 7.830 | 7.840 | 7.750 | 7.800 | 7.800 | 37,886,812 |
| 2025-10-31 | 7.930 | 7.980 | 7.830 | 7.840 | 7.840 | 57,026,503 |
| 2025-10-30 | 8.030 | 8.040 | 7.910 | 7.930 | 7.930 | 52,493,417 |
| 2025-10-29 | 7.890 | 8.080 | 7.880 | 8.050 | 8.050 | 74,458,868 |
| 2025-10-28 | 7.990 | 7.990 | 7.880 | 7.890 | 7.890 | 47,223,791 |
| 2025-10-27 | 8.000 | 8.030 | 7.930 | 7.980 | 7.980 | 70,567,725 |
| 2025-10-24 | 7.780 | 7.930 | 7.780 | 7.930 | 7.930 | 67,624,883 |
| 2025-10-23 | 7.710 | 7.810 | 7.670 | 7.810 | 7.810 | 56,690,588 |
| 2025-10-22 | 7.750 | 7.760 | 7.700 | 7.720 | 7.720 | 30,566,963 |
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.