SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.490 | 7.530 | 7.430 | 7.500 | 7.500 | 41,694,651 |
| 2024-10-23 | 7.580 | 7.630 | 7.470 | 7.500 | 7.500 | 67,451,680 |
| 2024-10-22 | 7.550 | 7.600 | 7.480 | 7.550 | 7.550 | 49,193,741 |
| 2024-10-21 | 7.530 | 7.620 | 7.480 | 7.560 | 7.560 | 79,449,700 |
| 2024-10-18 | 7.300 | 7.950 | 7.290 | 7.660 | 7.660 | 116,343,218 |
| 2024-10-17 | 7.450 | 7.570 | 7.320 | 7.330 | 7.330 | 57,871,964 |
| 2024-10-16 | 7.300 | 7.590 | 7.280 | 7.440 | 7.440 | 61,428,985 |
| 2024-10-15 | 7.650 | 7.730 | 7.420 | 7.420 | 7.420 | 78,342,225 |
| 2024-10-14 | 7.640 | 7.820 | 7.350 | 7.780 | 7.780 | 103,704,393 |
| 2024-10-11 | 7.620 | 7.810 | 7.450 | 7.520 | 7.520 | 89,579,064 |
| 2024-10-10 | 8.090 | 8.240 | 7.560 | 7.760 | 7.760 | 140,570,779 |
| 2024-10-09 | 8.760 | 8.980 | 8.080 | 8.080 | 8.080 | 231,533,127 |
| 2024-10-08 | 8.980 | 8.980 | 8.480 | 8.980 | 8.980 | 191,525,985 |
| 2024-09-30 | 8.050 | 8.160 | 7.710 | 8.160 | 8.160 | 205,327,457 |
| 2024-09-27 | 7.150 | 7.560 | 6.970 | 7.420 | 7.420 | 139,957,548 |
| 2024-09-26 | 6.550 | 7.090 | 6.510 | 7.050 | 7.050 | 184,952,186 |
| 2024-09-25 | 6.400 | 6.830 | 6.400 | 6.820 | 6.820 | 194,425,882 |
| 2024-09-24 | 5.990 | 6.260 | 5.950 | 6.210 | 6.210 | 56,393,625 |
| 2024-09-23 | 5.950 | 6.010 | 5.920 | 5.940 | 5.940 | 12,457,416 |
| 2024-09-20 | 5.910 | 5.980 | 5.880 | 5.960 | 5.960 | 21,234,979 |
| 2024-09-19 | 5.830 | 5.960 | 5.780 | 5.920 | 5.920 | 29,465,643 |
| 2024-09-18 | 5.740 | 5.830 | 5.690 | 5.810 | 5.810 | 17,477,939 |
| 2024-09-13 | 5.750 | 5.820 | 5.730 | 5.740 | 5.740 | 13,413,130 |
| 2024-09-12 | 5.700 | 5.760 | 5.690 | 5.740 | 5.740 | 11,068,168 |
| 2024-09-11 | 5.710 | 5.770 | 5.670 | 5.710 | 5.710 | 12,508,274 |
| 2024-09-10 | 5.780 | 5.800 | 5.620 | 5.740 | 5.740 | 17,796,479 |
| 2024-09-09 | 5.700 | 5.870 | 5.690 | 5.770 | 5.770 | 25,491,743 |
| 2024-09-06 | 5.880 | 5.900 | 5.730 | 5.750 | 5.750 | 27,322,324 |
| 2024-09-05 | 5.670 | 5.770 | 5.660 | 5.760 | 5.760 | 17,023,198 |
| 2024-09-04 | 5.660 | 5.770 | 5.660 | 5.670 | 5.670 | 13,679,147 |
| 2024-09-03 | 5.640 | 5.740 | 5.640 | 5.700 | 5.700 | 14,110,112 |
| 2024-09-02 | 5.760 | 5.800 | 5.630 | 5.650 | 5.650 | 24,590,634 |
| 2024-08-30 | 5.630 | 5.860 | 5.590 | 5.810 | 5.810 | 38,866,516 |
| 2024-08-29 | 5.600 | 5.650 | 5.550 | 5.560 | 5.560 | 17,168,300 |
| 2024-08-28 | 5.620 | 5.660 | 5.580 | 5.610 | 5.610 | 11,738,164 |
| 2024-08-27 | 5.610 | 5.630 | 5.550 | 5.610 | 5.610 | 9,656,977 |
| 2024-08-26 | 5.620 | 5.660 | 5.590 | 5.630 | 5.630 | 12,040,520 |
| 2024-08-23 | 5.590 | 5.660 | 5.560 | 5.620 | 5.620 | 12,542,370 |
| 2024-08-22 | 5.730 | 5.730 | 5.580 | 5.610 | 5.610 | 13,982,068 |
| 2024-08-21 | 5.770 | 5.790 | 5.680 | 5.690 | 5.690 | 11,876,203 |
| 2024-08-20 | 5.820 | 5.840 | 5.750 | 5.770 | 5.770 | 13,575,792 |
| 2024-08-19 | 5.800 | 5.860 | 5.770 | 5.820 | 5.820 | 12,196,684 |
| 2024-08-16 | 5.850 | 5.880 | 5.790 | 5.810 | 5.810 | 14,846,640 |
| 2024-08-15 | 5.750 | 5.880 | 5.750 | 5.870 | 5.870 | 15,139,966 |
| 2024-08-14 | 5.790 | 5.830 | 5.770 | 5.790 | 5.790 | 10,744,948 |
| 2024-08-13 | 5.740 | 5.800 | 5.710 | 5.790 | 5.790 | 10,580,353 |
| 2024-08-12 | 5.720 | 5.770 | 5.710 | 5.750 | 5.750 | 10,968,543 |
| 2024-08-09 | 5.800 | 5.830 | 5.750 | 5.750 | 5.750 | 14,177,227 |
| 2024-08-08 | 5.750 | 5.860 | 5.740 | 5.780 | 5.780 | 14,834,992 |
| 2024-08-07 | 5.820 | 5.820 | 5.740 | 5.760 | 5.760 | 12,729,793 |
| 2024-08-06 | 5.850 | 5.850 | 5.760 | 5.810 | 5.810 | 13,186,944 |
| 2024-08-05 | 5.830 | 5.900 | 5.770 | 5.770 | 5.770 | 21,130,980 |
| 2024-08-02 | 5.920 | 5.960 | 5.840 | 5.840 | 5.840 | 18,191,478 |
| 2024-08-01 | 5.990 | 6.010 | 5.940 | 5.950 | 5.950 | 28,025,104 |
| 2024-07-31 | 5.850 | 6.100 | 5.850 | 6.010 | 6.010 | 56,497,717 |
| 2024-07-30 | 5.850 | 5.880 | 5.810 | 5.830 | 5.830 | 10,761,437 |
| 2024-07-29 | 5.850 | 5.890 | 5.800 | 5.840 | 5.840 | 13,736,538 |
| 2024-07-26 | 5.790 | 5.870 | 5.750 | 5.850 | 5.850 | 14,800,032 |
| 2024-07-25 | 5.690 | 5.780 | 5.660 | 5.760 | 5.760 | 15,364,496 |
| 2024-07-24 | 5.700 | 5.740 | 5.660 | 5.690 | 5.690 | 13,940,836 |
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.