SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.680 | 7.850 | 7.660 | 7.770 | 7.770 | 55,319,432 |
| 2025-10-20 | 7.710 | 7.770 | 7.650 | 7.680 | 7.680 | 47,123,586 |
| 2025-10-17 | 7.870 | 7.910 | 7.640 | 7.640 | 7.640 | 75,152,416 |
| 2025-10-16 | 7.910 | 7.940 | 7.820 | 7.870 | 7.870 | 49,779,445 |
| 2025-10-15 | 7.870 | 7.960 | 7.780 | 7.940 | 7.940 | 70,188,195 |
| 2025-10-14 | 7.890 | 8.010 | 7.830 | 7.860 | 7.860 | 65,675,182 |
| 2025-10-13 | 7.800 | 7.930 | 7.770 | 7.870 | 7.870 | 69,484,882 |
| 2025-10-10 | 7.830 | 8.050 | 7.820 | 7.960 | 7.960 | 79,513,054 |
| 2025-10-09 | 7.850 | 7.920 | 7.750 | 7.880 | 7.880 | 73,204,909 |
| 2025-09-30 | 7.950 | 7.990 | 7.830 | 7.890 | 7.890 | 88,337,344 |
| 2025-09-29 | 7.730 | 8.150 | 7.730 | 8.000 | 8.000 | 144,408,708 |
| 2025-09-26 | 7.630 | 7.910 | 7.620 | 7.760 | 7.760 | 99,339,562 |
| 2025-09-25 | 7.700 | 7.720 | 7.610 | 7.610 | 7.610 | 56,503,965 |
| 2025-09-24 | 7.470 | 7.820 | 7.450 | 7.730 | 7.730 | 113,577,090 |
| 2025-09-23 | 7.570 | 7.570 | 7.380 | 7.500 | 7.500 | 50,215,244 |
| 2025-09-22 | 7.570 | 7.600 | 7.520 | 7.600 | 7.600 | 40,155,995 |
| 2025-09-19 | 7.600 | 7.630 | 7.510 | 7.570 | 7.570 | 47,215,683 |
| 2025-09-18 | 7.800 | 7.810 | 7.560 | 7.610 | 7.610 | 93,148,911 |
| 2025-09-17 | 7.650 | 7.900 | 7.620 | 7.840 | 7.840 | 96,254,757 |
| 2025-09-16 | 7.700 | 7.710 | 7.590 | 7.630 | 7.630 | 75,184,675 |
| 2025-09-15 | 7.750 | 7.780 | 7.660 | 7.690 | 7.690 | 56,636,132 |
| 2025-09-12 | 7.890 | 7.900 | 7.730 | 7.740 | 7.740 | 78,632,318 |
| 2025-09-11 | 7.700 | 7.920 | 7.690 | 7.890 | 7.890 | 74,913,711 |
| 2025-09-10 | 7.740 | 7.780 | 7.670 | 7.700 | 7.700 | 44,527,612 |
| 2025-09-09 | 7.800 | 7.830 | 7.720 | 7.740 | 7.740 | 73,423,284 |
| 2025-09-08 | 7.820 | 8.030 | 7.770 | 7.800 | 7.800 | 103,616,359 |
| 2025-09-05 | 7.840 | 7.890 | 7.780 | 7.800 | 7.800 | 55,693,872 |
| 2025-09-04 | 7.870 | 7.910 | 7.750 | 7.810 | 7.810 | 62,590,946 |
| 2025-09-03 | 8.130 | 8.140 | 7.830 | 7.880 | 7.880 | 53,985,242 |
| 2025-09-02 | 8.220 | 8.220 | 8.010 | 8.100 | 8.100 | 65,044,489 |
| 2025-09-01 | 8.350 | 8.370 | 8.160 | 8.190 | 8.190 | 71,431,562 |
| 2025-08-29 | 8.550 | 8.590 | 8.330 | 8.340 | 8.340 | 68,001,133 |
| 2025-08-28 | 8.350 | 8.540 | 8.300 | 8.510 | 8.510 | 60,137,183 |
| 2025-08-27 | 8.690 | 8.730 | 8.360 | 8.380 | 8.380 | 74,572,698 |
| 2025-08-26 | 8.620 | 8.760 | 8.560 | 8.690 | 8.690 | 58,461,049 |
| 2025-08-25 | 8.590 | 8.700 | 8.470 | 8.680 | 8.680 | 74,878,819 |
| 2025-08-22 | 8.370 | 8.540 | 8.340 | 8.530 | 8.530 | 56,926,157 |
| 2025-08-21 | 8.400 | 8.490 | 8.300 | 8.370 | 8.370 | 51,802,499 |
| 2025-08-20 | 8.200 | 8.410 | 8.150 | 8.410 | 8.410 | 64,914,803 |
| 2025-08-19 | 8.160 | 8.330 | 8.100 | 8.230 | 8.230 | 62,393,110 |
| 2025-08-18 | 8.270 | 8.330 | 8.150 | 8.210 | 8.210 | 80,673,719 |
| 2025-08-15 | 8.000 | 8.300 | 7.950 | 8.230 | 8.230 | 89,252,339 |
| 2025-08-14 | 7.960 | 8.170 | 7.930 | 8.020 | 8.020 | 74,475,355 |
| 2025-08-13 | 7.870 | 8.000 | 7.790 | 7.950 | 7.950 | 67,127,594 |
| 2025-08-12 | 7.780 | 7.830 | 7.750 | 7.830 | 7.830 | 36,576,563 |
| 2025-08-11 | 7.650 | 7.780 | 7.650 | 7.750 | 7.750 | 24,966,872 |
| 2025-08-08 | 7.690 | 7.690 | 7.600 | 7.660 | 7.660 | 17,853,739 |
| 2025-08-07 | 7.700 | 7.760 | 7.630 | 7.690 | 7.690 | 25,956,581 |
| 2025-08-06 | 7.640 | 7.690 | 7.610 | 7.670 | 7.670 | 19,297,350 |
| 2025-08-05 | 7.580 | 7.660 | 7.560 | 7.660 | 7.660 | 25,474,046 |
| 2025-08-04 | 7.540 | 7.570 | 7.510 | 7.550 | 7.550 | 21,162,812 |
| 2025-08-01 | 7.570 | 7.640 | 7.520 | 7.560 | 7.560 | 26,292,468 |
| 2025-07-31 | 7.710 | 7.760 | 7.510 | 7.560 | 7.560 | 44,883,895 |
| 2025-07-30 | 7.830 | 7.840 | 7.690 | 7.760 | 7.760 | 33,862,192 |
| 2025-07-29 | 7.820 | 7.850 | 7.680 | 7.850 | 7.850 | 34,770,968 |
| 2025-07-28 | 7.810 | 7.940 | 7.760 | 7.840 | 7.840 | 40,672,480 |
| 2025-07-25 | 7.920 | 7.930 | 7.790 | 7.820 | 7.820 | 41,377,142 |
| 2025-07-24 | 7.710 | 7.910 | 7.700 | 7.910 | 7.910 | 57,646,679 |
| 2025-07-23 | 7.780 | 7.890 | 7.720 | 7.750 | 7.750 | 52,771,738 |
| 2025-07-22 | 7.800 | 7.800 | 7.640 | 7.750 | 7.750 | 36,396,485 |
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.