SDIC Essence Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.270 | 8.280 | 8.170 | 8.240 | 7.946 | 18,557,725 |
| 2021-11-09 | 8.200 | 8.320 | 8.150 | 8.290 | 7.994 | 22,217,305 |
| 2021-11-08 | 8.120 | 8.260 | 8.030 | 8.190 | 7.898 | 18,517,183 |
| 2021-11-05 | 8.100 | 8.240 | 8.070 | 8.140 | 7.850 | 21,278,618 |
| 2021-11-04 | 8.200 | 8.210 | 8.090 | 8.110 | 7.821 | 17,537,770 |
| 2021-11-03 | 8.140 | 8.230 | 8.110 | 8.180 | 7.888 | 14,902,140 |
| 2021-11-02 | 8.260 | 8.360 | 8.090 | 8.180 | 7.888 | 24,847,823 |
| 2021-11-01 | 8.170 | 8.360 | 8.130 | 8.310 | 8.014 | 26,666,827 |
| 2021-10-29 | 8.170 | 8.240 | 7.960 | 8.200 | 7.908 | 28,985,604 |
| 2021-10-28 | 8.250 | 8.310 | 8.090 | 8.170 | 7.879 | 33,091,081 |
| 2021-10-27 | 8.750 | 8.750 | 8.280 | 8.300 | 8.004 | 44,647,715 |
| 2021-10-26 | 8.830 | 8.930 | 8.750 | 8.770 | 8.457 | 24,271,330 |
| 2021-10-25 | 8.750 | 8.900 | 8.610 | 8.890 | 8.573 | 35,456,043 |
| 2021-10-22 | 8.750 | 8.850 | 8.690 | 8.750 | 8.438 | 22,747,084 |
| 2021-10-21 | 8.780 | 8.940 | 8.720 | 8.750 | 8.438 | 28,975,501 |
| 2021-10-20 | 8.810 | 8.880 | 8.760 | 8.780 | 8.467 | 17,480,036 |
| 2021-10-19 | 8.760 | 8.930 | 8.710 | 8.810 | 8.496 | 23,367,186 |
| 2021-10-18 | 8.820 | 8.840 | 8.680 | 8.760 | 8.448 | 14,657,658 |
| 2021-10-15 | 8.770 | 8.850 | 8.730 | 8.780 | 8.467 | 18,549,139 |
| 2021-10-14 | 8.810 | 8.870 | 8.700 | 8.790 | 8.477 | 16,459,593 |
← NewerPage 21 of 21 · 1,220 trading days
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.