SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.860 | 6.990 | 6.850 | 6.930 | 6.930 | 28,343,593 |
| 2025-04-21 | 6.820 | 6.880 | 6.790 | 6.850 | 6.850 | 14,954,172 |
| 2025-04-18 | 6.770 | 6.860 | 6.750 | 6.830 | 6.830 | 20,853,384 |
| 2025-04-17 | 6.770 | 6.810 | 6.750 | 6.780 | 6.780 | 15,120,472 |
| 2025-04-16 | 6.770 | 6.810 | 6.690 | 6.790 | 6.790 | 21,963,477 |
| 2025-04-15 | 6.840 | 6.840 | 6.730 | 6.800 | 6.800 | 16,756,293 |
| 2025-04-14 | 6.850 | 6.880 | 6.790 | 6.830 | 6.830 | 27,053,739 |
| 2025-04-11 | 6.850 | 6.890 | 6.790 | 6.830 | 6.830 | 25,473,643 |
| 2025-04-10 | 6.830 | 6.940 | 6.750 | 6.890 | 6.890 | 42,809,020 |
| 2025-04-09 | 6.500 | 6.820 | 6.420 | 6.760 | 6.760 | 51,968,599 |
| 2025-04-08 | 6.460 | 6.540 | 6.400 | 6.530 | 6.530 | 44,078,607 |
| 2025-04-07 | 6.810 | 6.850 | 6.410 | 6.420 | 6.420 | 57,503,230 |
| 2025-04-03 | 7.060 | 7.160 | 7.060 | 7.120 | 7.120 | 23,796,766 |
| 2025-04-02 | 7.070 | 7.120 | 7.040 | 7.100 | 7.100 | 16,512,947 |
| 2025-04-01 | 7.070 | 7.130 | 7.040 | 7.070 | 7.070 | 22,185,352 |
| 2025-03-31 | 7.240 | 7.280 | 7.030 | 7.070 | 7.070 | 39,925,262 |
| 2025-03-28 | 7.240 | 7.290 | 7.220 | 7.280 | 7.280 | 25,794,164 |
| 2025-03-27 | 7.160 | 7.290 | 7.130 | 7.250 | 7.250 | 21,877,571 |
| 2025-03-26 | 7.160 | 7.200 | 7.130 | 7.170 | 7.170 | 14,927,554 |
| 2025-03-25 | 7.120 | 7.190 | 7.090 | 7.170 | 7.170 | 21,833,949 |
| 2025-03-24 | 7.130 | 7.150 | 7.060 | 7.130 | 7.130 | 21,072,614 |
| 2025-03-21 | 7.240 | 7.310 | 7.110 | 7.130 | 7.130 | 30,662,115 |
| 2025-03-20 | 7.310 | 7.320 | 7.250 | 7.270 | 7.270 | 17,657,916 |
| 2025-03-19 | 7.280 | 7.340 | 7.270 | 7.300 | 7.300 | 18,399,633 |
| 2025-03-18 | 7.340 | 7.360 | 7.260 | 7.290 | 7.290 | 18,611,614 |
| 2025-03-17 | 7.390 | 7.400 | 7.280 | 7.300 | 7.300 | 31,514,294 |
| 2025-03-14 | 7.120 | 7.380 | 7.100 | 7.360 | 7.360 | 68,495,126 |
| 2025-03-13 | 7.130 | 7.170 | 7.050 | 7.110 | 7.110 | 20,567,554 |
| 2025-03-12 | 7.110 | 7.210 | 7.090 | 7.130 | 7.130 | 29,303,937 |
| 2025-03-11 | 7.050 | 7.100 | 7.030 | 7.100 | 7.100 | 24,588,348 |
| 2025-03-10 | 7.180 | 7.200 | 7.080 | 7.110 | 7.110 | 26,544,106 |
| 2025-03-07 | 7.290 | 7.310 | 7.180 | 7.210 | 7.210 | 26,654,775 |
| 2025-03-06 | 7.230 | 7.340 | 7.190 | 7.330 | 7.330 | 35,115,121 |
| 2025-03-05 | 7.200 | 7.230 | 7.110 | 7.190 | 7.190 | 19,732,966 |
| 2025-03-04 | 7.110 | 7.230 | 7.100 | 7.200 | 7.200 | 17,912,835 |
| 2025-03-03 | 7.140 | 7.230 | 7.110 | 7.140 | 7.140 | 31,123,578 |
| 2025-02-28 | 7.340 | 7.420 | 7.100 | 7.100 | 7.100 | 38,864,711 |
| 2025-02-27 | 7.290 | 7.370 | 7.210 | 7.340 | 7.340 | 35,665,652 |
| 2025-02-26 | 7.200 | 7.330 | 7.170 | 7.320 | 7.320 | 31,516,464 |
| 2025-02-25 | 7.290 | 7.300 | 7.170 | 7.180 | 7.180 | 25,425,489 |
| 2025-02-24 | 7.350 | 7.410 | 7.270 | 7.330 | 7.330 | 30,890,868 |
| 2025-02-21 | 7.200 | 7.390 | 7.140 | 7.350 | 7.350 | 35,277,434 |
| 2025-02-20 | 7.260 | 7.260 | 7.190 | 7.200 | 7.200 | 18,484,945 |
| 2025-02-19 | 7.190 | 7.300 | 7.180 | 7.260 | 7.260 | 23,020,904 |
| 2025-02-18 | 7.370 | 7.380 | 7.160 | 7.200 | 7.200 | 29,250,536 |
| 2025-02-17 | 7.460 | 7.500 | 7.360 | 7.410 | 7.410 | 32,382,595 |
| 2025-02-14 | 7.310 | 7.410 | 7.290 | 7.380 | 7.380 | 24,051,240 |
| 2025-02-13 | 7.390 | 7.430 | 7.300 | 7.330 | 7.330 | 27,344,453 |
| 2025-02-12 | 7.270 | 7.380 | 7.250 | 7.380 | 7.380 | 25,114,944 |
| 2025-02-11 | 7.360 | 7.360 | 7.230 | 7.290 | 7.290 | 19,556,560 |
| 2025-02-10 | 7.320 | 7.400 | 7.310 | 7.360 | 7.360 | 22,140,105 |
| 2025-02-07 | 7.190 | 7.420 | 7.170 | 7.330 | 7.330 | 39,069,236 |
| 2025-02-06 | 7.080 | 7.200 | 7.030 | 7.200 | 7.200 | 23,170,048 |
| 2025-02-05 | 7.120 | 7.180 | 7.050 | 7.080 | 7.080 | 21,487,601 |
| 2025-01-27 | 7.270 | 7.320 | 7.090 | 7.100 | 7.100 | 23,678,712 |
| 2025-01-24 | 7.180 | 7.290 | 7.170 | 7.240 | 7.240 | 24,642,956 |
| 2025-01-23 | 7.200 | 7.390 | 7.170 | 7.200 | 7.200 | 39,774,399 |
| 2025-01-22 | 7.090 | 7.120 | 7.000 | 7.120 | 7.120 | 19,291,017 |
| 2025-01-21 | 7.140 | 7.160 | 7.050 | 7.100 | 7.100 | 20,429,240 |
| 2025-01-20 | 7.150 | 7.200 | 7.070 | 7.110 | 7.110 | 21,013,431 |
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.