SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.670 | 7.780 | 7.660 | 7.780 | 7.780 | 43,128,072 |
| 2025-07-18 | 7.650 | 7.730 | 7.640 | 7.680 | 7.680 | 31,115,426 |
| 2025-07-17 | 7.600 | 7.680 | 7.580 | 7.640 | 7.640 | 27,552,805 |
| 2025-07-16 | 7.740 | 7.760 | 7.660 | 7.700 | 7.700 | 28,717,588 |
| 2025-07-15 | 7.800 | 7.830 | 7.710 | 7.740 | 7.740 | 35,953,686 |
| 2025-07-14 | 7.900 | 7.910 | 7.760 | 7.800 | 7.800 | 42,729,132 |
| 2025-07-11 | 7.850 | 8.010 | 7.800 | 7.900 | 7.900 | 94,511,413 |
| 2025-07-10 | 7.680 | 7.880 | 7.650 | 7.830 | 7.830 | 63,365,528 |
| 2025-07-09 | 7.610 | 7.840 | 7.580 | 7.690 | 7.690 | 58,130,620 |
| 2025-07-08 | 7.500 | 7.620 | 7.470 | 7.610 | 7.610 | 31,021,176 |
| 2025-07-07 | 7.470 | 7.530 | 7.460 | 7.500 | 7.500 | 14,670,860 |
| 2025-07-04 | 7.480 | 7.590 | 7.410 | 7.500 | 7.500 | 25,829,025 |
| 2025-07-03 | 7.470 | 7.510 | 7.460 | 7.490 | 7.490 | 18,959,419 |
| 2025-07-02 | 7.470 | 7.500 | 7.450 | 7.470 | 7.470 | 17,443,341 |
| 2025-07-01 | 7.520 | 7.540 | 7.420 | 7.470 | 7.470 | 22,802,676 |
| 2025-06-30 | 7.560 | 7.640 | 7.470 | 7.520 | 7.520 | 25,250,537 |
| 2025-06-27 | 7.580 | 7.760 | 7.540 | 7.550 | 7.550 | 40,478,632 |
| 2025-06-26 | 7.630 | 7.670 | 7.560 | 7.600 | 7.600 | 36,250,694 |
| 2025-06-25 | 7.390 | 7.660 | 7.370 | 7.640 | 7.640 | 61,951,108 |
| 2025-06-24 | 7.200 | 7.400 | 7.190 | 7.390 | 7.390 | 32,892,331 |
| 2025-06-23 | 7.100 | 7.230 | 7.080 | 7.200 | 7.200 | 15,940,482 |
| 2025-06-20 | 7.160 | 7.180 | 7.120 | 7.120 | 7.120 | 16,808,500 |
| 2025-06-19 | 7.290 | 7.330 | 7.140 | 7.170 | 7.170 | 19,037,490 |
| 2025-06-18 | 7.370 | 7.390 | 7.240 | 7.310 | 7.310 | 23,872,474 |
| 2025-06-17 | 7.300 | 7.390 | 7.280 | 7.380 | 7.380 | 29,671,354 |
| 2025-06-16 | 7.270 | 7.320 | 7.220 | 7.290 | 7.290 | 22,438,252 |
| 2025-06-13 | 7.280 | 7.290 | 7.230 | 7.280 | 7.280 | 26,229,262 |
| 2025-06-12 | 7.220 | 7.300 | 7.210 | 7.300 | 7.300 | 29,893,092 |
| 2025-06-11 | 7.120 | 7.270 | 7.110 | 7.230 | 7.230 | 33,484,418 |
| 2025-06-10 | 7.180 | 7.200 | 7.070 | 7.110 | 7.110 | 19,935,356 |
| 2025-06-09 | 7.160 | 7.230 | 7.150 | 7.180 | 7.180 | 20,448,205 |
| 2025-06-06 | 7.160 | 7.200 | 7.100 | 7.120 | 7.120 | 16,820,233 |
| 2025-06-05 | 7.140 | 7.170 | 7.110 | 7.140 | 7.140 | 23,163,042 |
| 2025-06-04 | 7.080 | 7.150 | 7.050 | 7.130 | 7.130 | 21,007,138 |
| 2025-06-03 | 6.970 | 7.100 | 6.940 | 7.080 | 7.080 | 26,541,803 |
| 2025-05-30 | 6.970 | 7.000 | 6.920 | 6.970 | 6.970 | 14,767,350 |
| 2025-05-29 | 6.920 | 6.980 | 6.910 | 6.970 | 6.970 | 17,660,683 |
| 2025-05-28 | 6.960 | 6.960 | 6.900 | 6.910 | 6.910 | 9,925,609 |
| 2025-05-27 | 6.910 | 6.970 | 6.880 | 6.960 | 6.960 | 12,327,976 |
| 2025-05-26 | 6.880 | 6.930 | 6.860 | 6.910 | 6.910 | 10,103,712 |
| 2025-05-23 | 7.000 | 7.010 | 6.880 | 6.880 | 6.880 | 17,013,576 |
| 2025-05-22 | 7.010 | 7.010 | 6.950 | 6.980 | 6.980 | 13,199,321 |
| 2025-05-21 | 7.010 | 7.050 | 7.010 | 7.020 | 7.020 | 12,653,823 |
| 2025-05-20 | 7.020 | 7.050 | 6.980 | 7.020 | 7.020 | 14,643,940 |
| 2025-05-19 | 7.010 | 7.040 | 6.970 | 7.000 | 7.000 | 15,494,110 |
| 2025-05-16 | 7.110 | 7.130 | 6.970 | 7.010 | 7.010 | 25,930,636 |
| 2025-05-15 | 7.210 | 7.230 | 7.120 | 7.130 | 7.130 | 21,394,414 |
| 2025-05-14 | 7.050 | 7.330 | 7.010 | 7.230 | 7.230 | 42,167,702 |
| 2025-05-13 | 7.140 | 7.140 | 7.040 | 7.070 | 7.070 | 17,039,804 |
| 2025-05-12 | 7.020 | 7.100 | 7.000 | 7.080 | 7.080 | 19,798,724 |
| 2025-05-09 | 7.040 | 7.040 | 6.950 | 6.980 | 6.980 | 16,903,364 |
| 2025-05-08 | 7.000 | 7.060 | 6.980 | 7.030 | 7.030 | 16,784,313 |
| 2025-05-07 | 7.100 | 7.200 | 7.000 | 7.020 | 7.020 | 30,434,720 |
| 2025-05-06 | 6.880 | 6.980 | 6.880 | 6.980 | 6.980 | 32,857,826 |
| 2025-04-30 | 6.840 | 6.910 | 6.830 | 6.840 | 6.840 | 19,970,026 |
| 2025-04-29 | 6.820 | 6.870 | 6.800 | 6.830 | 6.830 | 16,950,768 |
| 2025-04-28 | 6.860 | 6.860 | 6.790 | 6.830 | 6.830 | 18,314,307 |
| 2025-04-25 | 6.850 | 6.900 | 6.830 | 6.870 | 6.870 | 21,502,185 |
| 2025-04-24 | 6.850 | 6.880 | 6.770 | 6.820 | 6.820 | 22,418,468 |
| 2025-04-23 | 6.950 | 6.960 | 6.840 | 6.860 | 6.860 | 23,925,226 |
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.