SDIC Essence Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.290	6.310	6.140	6.210	6.210	37,511,822
2026-10-15	6.260	6.310	6.200	6.300	6.300	41,484,686
2026-10-14	6.270	6.340	6.250	6.300	6.300	27,897,402
2026-10-13	6.280	6.320	6.240	6.270	6.270	26,885,911
2026-10-12	6.220	6.310	6.210	6.300	6.300	42,902,622
2026-10-09	6.120	6.230	6.100	6.210	6.210	38,879,700
2026-10-08	6.180	6.230	6.080	6.110	6.110	26,859,260
2026-09-30	6.150	6.220	6.140	6.190	6.190	20,342,618
2026-09-29	6.090	6.180	6.090	6.150	6.150	24,201,323
2026-09-28	6.200	6.220	6.070	6.090	6.090	31,775,327
2026-09-24	6.300	6.300	6.180	6.190	6.190	24,080,028
2026-09-23	6.340	6.360	6.290	6.300	6.300	18,858,115
2026-09-22	6.340	6.390	6.320	6.340	6.340	30,448,966
2026-09-21	6.240	6.340	6.230	6.330	6.330	33,747,626
2026-09-18	6.210	6.260	6.200	6.230	6.230	27,173,643
2026-09-17	6.200	6.230	6.180	6.190	6.190	20,270,275
2026-09-16	6.210	6.260	6.120	6.230	6.230	35,033,552
2026-09-15	6.300	6.300	6.200	6.220	6.220	24,953,833
2026-09-14	6.300	6.310	6.230	6.300	6.300	29,348,281
2026-09-11	6.500	6.510	6.280	6.300	6.300	63,081,026
2026-09-10	6.460	6.560	6.440	6.560	6.560	37,244,945
2026-09-09	6.460	6.490	6.430	6.480	6.480	21,579,184
2026-09-08	6.460	6.510	6.430	6.470	6.470	22,259,454
2026-09-07	6.560	6.560	6.440	6.460	6.460	37,100,750
2026-09-04	6.490	6.600	6.490	6.530	6.530	48,399,378
2026-09-03	6.450	6.550	6.450	6.470	6.470	31,477,732
2026-09-02	6.540	6.560	6.430	6.450	6.450	33,501,558
2026-09-01	6.510	6.580	6.480	6.570	6.570	40,577,012
2026-08-31	6.500	6.550	6.470	6.520	6.520	40,901,468
2026-08-28	6.510	6.540	6.450	6.510	6.510	27,489,583
2026-08-27	6.460	6.550	6.440	6.530	6.530	45,852,130
2026-08-26	6.290	6.500	6.290	6.480	6.480	50,987,980
2026-08-25	6.260	6.310	6.250	6.310	6.310	19,617,449
2026-08-24	6.240	6.310	6.220	6.260	6.260	24,815,077
2026-08-21	6.230	6.280	6.200	6.250	6.250	18,652,092
2026-08-20	6.220	6.270	6.190	6.250	6.250	20,717,212
2026-08-19	6.260	6.290	6.180	6.200	6.200	26,873,720
2026-08-18	6.370	6.370	6.240	6.270	6.270	34,713,812
2026-08-17	6.350	6.390	6.330	6.370	6.370	20,334,574
2026-08-14	6.450	6.480	6.360	6.360	6.360	27,069,240
2026-08-13	6.400	6.510	6.400	6.460	6.460	39,946,413
2026-08-12	6.390	6.430	6.370	6.420	6.420	20,749,765
2026-08-11	6.420	6.470	6.390	6.390	6.390	21,178,404
2026-08-10	6.400	6.470	6.400	6.430	6.430	24,714,181
2026-08-07	6.400	6.420	6.350	6.400	6.400	28,451,022
2026-08-06	6.530	6.530	6.380	6.420	6.420	34,422,980
2026-08-05	6.540	6.570	6.500	6.530	6.530	31,756,451
2026-08-04	6.570	6.600	6.520	6.540	6.540	29,044,999
2026-08-03	6.490	6.590	6.470	6.570	6.570	31,178,021
2026-07-31	6.530	6.560	6.490	6.520	6.520	30,210,543
2026-07-30	6.430	6.530	6.430	6.510	6.510	42,238,244
2026-07-29	6.340	6.480	6.340	6.470	6.470	38,893,572
2026-07-28	6.350	6.380	6.310	6.340	6.340	22,535,477
2026-07-27	6.310	6.410	6.260	6.390	6.390	35,431,778
2026-07-24	6.430	6.480	6.280	6.300	6.300	37,196,879
2026-07-23	6.350	6.490	6.330	6.480	6.480	45,182,905
2026-07-22	6.430	6.440	6.310	6.350	6.350	47,618,628
2026-07-21	6.540	6.610	6.400	6.470	6.470	79,213,408
2026-07-20	6.540	6.630	6.470	6.550	6.550	61,524,006
2026-07-17	6.570	6.640	6.440	6.530	6.530	53,257,900

Page 1 of 21 · 1,212 trading daysOlder →

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.