SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.080 | 7.150 | 7.040 | 7.080 | 7.080 | 17,643,019 |
| 2025-01-16 | 7.090 | 7.220 | 7.020 | 7.070 | 7.070 | 24,221,259 |
| 2025-01-15 | 6.990 | 7.080 | 6.950 | 7.060 | 7.060 | 29,214,684 |
| 2025-01-14 | 6.830 | 7.040 | 6.820 | 7.030 | 7.030 | 35,714,560 |
| 2025-01-13 | 6.750 | 6.870 | 6.720 | 6.820 | 6.820 | 20,879,120 |
| 2025-01-10 | 6.930 | 6.990 | 6.790 | 6.800 | 6.800 | 19,883,692 |
| 2025-01-09 | 6.980 | 7.020 | 6.920 | 6.930 | 6.930 | 15,948,173 |
| 2025-01-08 | 7.050 | 7.050 | 6.840 | 6.980 | 6.980 | 29,029,134 |
| 2025-01-07 | 7.060 | 7.080 | 6.980 | 7.070 | 7.070 | 20,099,072 |
| 2025-01-06 | 7.000 | 7.070 | 6.960 | 7.030 | 7.030 | 22,040,192 |
| 2025-01-03 | 7.220 | 7.250 | 6.990 | 7.020 | 7.020 | 31,797,597 |
| 2025-01-02 | 7.530 | 7.530 | 7.090 | 7.170 | 7.170 | 45,112,796 |
| 2024-12-31 | 7.860 | 7.890 | 7.520 | 7.520 | 7.520 | 50,219,368 |
| 2024-12-30 | 7.790 | 7.880 | 7.760 | 7.870 | 7.870 | 29,655,550 |
| 2024-12-27 | 7.750 | 7.910 | 7.730 | 7.810 | 7.810 | 36,761,921 |
| 2024-12-26 | 7.730 | 7.790 | 7.710 | 7.740 | 7.740 | 18,676,756 |
| 2024-12-25 | 7.810 | 7.820 | 7.680 | 7.750 | 7.750 | 27,216,355 |
| 2024-12-24 | 7.670 | 7.850 | 7.650 | 7.830 | 7.830 | 44,056,446 |
| 2024-12-23 | 7.770 | 7.830 | 7.620 | 7.640 | 7.640 | 29,558,790 |
| 2024-12-20 | 7.690 | 7.870 | 7.660 | 7.800 | 7.800 | 35,331,129 |
| 2024-12-19 | 7.660 | 7.720 | 7.600 | 7.690 | 7.690 | 45,788,686 |
| 2024-12-18 | 7.790 | 7.990 | 7.760 | 7.780 | 7.780 | 45,075,959 |
| 2024-12-17 | 7.750 | 7.810 | 7.690 | 7.740 | 7.740 | 28,975,349 |
| 2024-12-16 | 7.870 | 7.880 | 7.710 | 7.770 | 7.770 | 36,041,962 |
| 2024-12-13 | 8.040 | 8.070 | 7.840 | 7.870 | 7.870 | 59,482,328 |
| 2024-12-12 | 8.030 | 8.190 | 7.930 | 8.120 | 8.120 | 53,704,515 |
| 2024-12-11 | 7.970 | 8.130 | 7.950 | 8.030 | 8.030 | 52,506,797 |
| 2024-12-10 | 8.270 | 8.300 | 7.930 | 7.940 | 7.940 | 73,625,416 |
| 2024-12-09 | 7.970 | 8.040 | 7.840 | 7.920 | 7.920 | 37,125,320 |
| 2024-12-06 | 7.900 | 8.070 | 7.830 | 8.010 | 8.010 | 50,824,828 |
| 2024-12-05 | 7.820 | 7.940 | 7.800 | 7.900 | 7.900 | 44,695,616 |
| 2024-12-04 | 8.020 | 8.050 | 7.760 | 7.820 | 7.820 | 76,137,017 |
| 2024-12-03 | 7.870 | 8.180 | 7.830 | 8.070 | 8.070 | 109,356,529 |
| 2024-12-02 | 7.690 | 7.820 | 7.680 | 7.800 | 7.800 | 45,027,856 |
| 2024-11-29 | 7.610 | 7.890 | 7.570 | 7.720 | 7.720 | 51,954,568 |
| 2024-11-28 | 7.630 | 7.690 | 7.580 | 7.600 | 7.600 | 31,528,368 |
| 2024-11-27 | 7.480 | 7.640 | 7.380 | 7.630 | 7.630 | 35,628,907 |
| 2024-11-26 | 7.450 | 7.590 | 7.450 | 7.480 | 7.480 | 26,501,218 |
| 2024-11-25 | 7.530 | 7.560 | 7.350 | 7.470 | 7.470 | 35,551,075 |
| 2024-11-22 | 7.920 | 7.930 | 7.480 | 7.500 | 7.500 | 67,257,394 |
| 2024-11-21 | 7.930 | 8.000 | 7.850 | 7.930 | 7.930 | 40,365,458 |
| 2024-11-20 | 7.910 | 7.990 | 7.840 | 7.930 | 7.930 | 40,497,992 |
| 2024-11-19 | 7.810 | 7.970 | 7.770 | 7.960 | 7.960 | 46,461,153 |
| 2024-11-18 | 7.840 | 8.030 | 7.720 | 7.820 | 7.820 | 54,839,353 |
| 2024-11-15 | 8.060 | 8.110 | 7.770 | 7.790 | 7.790 | 70,477,996 |
| 2024-11-14 | 8.070 | 8.310 | 8.030 | 8.060 | 8.060 | 77,192,087 |
| 2024-11-13 | 7.980 | 8.130 | 7.950 | 8.090 | 8.090 | 64,055,526 |
| 2024-11-12 | 8.300 | 8.360 | 7.980 | 8.030 | 8.030 | 81,786,982 |
| 2024-11-11 | 8.250 | 8.320 | 8.160 | 8.280 | 8.280 | 71,598,761 |
| 2024-11-08 | 8.800 | 8.800 | 8.310 | 8.340 | 8.340 | 115,264,169 |
| 2024-11-07 | 8.060 | 8.680 | 8.010 | 8.610 | 8.610 | 148,955,504 |
| 2024-11-06 | 8.400 | 8.470 | 8.160 | 8.200 | 8.200 | 128,841,219 |
| 2024-11-05 | 8.120 | 8.500 | 8.010 | 8.380 | 8.380 | 137,371,907 |
| 2024-11-04 | 7.960 | 8.110 | 7.860 | 8.110 | 8.110 | 91,202,079 |
| 2024-11-01 | 7.920 | 8.100 | 7.700 | 7.820 | 7.820 | 114,276,927 |
| 2024-10-31 | 7.500 | 8.050 | 7.450 | 7.930 | 7.930 | 150,730,920 |
| 2024-10-30 | 7.570 | 7.640 | 7.440 | 7.520 | 7.520 | 52,168,025 |
| 2024-10-29 | 7.700 | 7.810 | 7.570 | 7.590 | 7.590 | 68,857,875 |
| 2024-10-28 | 7.570 | 7.670 | 7.540 | 7.660 | 7.660 | 55,614,389 |
| 2024-10-25 | 7.480 | 7.660 | 7.480 | 7.570 | 7.570 | 55,754,564 |
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.