Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.480	17.800	16.830	17.590	17.331	42,555,993
2024-04-29	16.790	17.180	16.520	17.180	16.927	31,927,811
2024-04-26	15.950	16.770	15.950	16.670	16.425	25,768,041
2024-04-25	16.120	16.340	15.890	16.050	15.814	13,359,799
2024-04-24	16.000	16.290	15.960	16.270	16.030	17,031,142
2024-04-23	16.230	16.280	15.850	15.870	15.636	12,443,653
2024-04-22	15.980	16.280	15.470	16.050	15.814	12,872,170
2024-04-19	16.350	16.360	15.810	16.010	15.774	17,620,949
2024-04-18	16.600	16.860	16.380	16.430	16.188	20,654,845
2024-04-17	15.990	16.560	15.900	16.530	16.287	18,370,876
2024-04-16	16.380	16.850	15.670	15.700	15.469	20,049,384
2024-04-15	16.320	16.880	15.890	16.560	16.316	18,497,327
2024-04-12	16.550	16.780	16.290	16.320	16.080	10,949,177
2024-04-11	16.660	16.980	16.390	16.620	16.375	16,332,123
2024-04-10	17.170	17.190	16.380	16.570	16.326	15,445,173
2024-04-09	17.290	17.380	16.930	17.220	16.966	11,674,651
2024-04-08	17.790	17.790	17.110	17.130	16.878	19,350,177
2024-04-03	18.710	18.800	17.930	18.030	17.765	16,872,958
2024-04-02	19.280	19.330	18.560	18.670	18.395	22,089,529
2024-04-01	18.280	19.900	18.200	19.280	18.996	37,588,014
2024-03-29	18.300	18.340	17.700	18.090	17.824	12,313,369
2024-03-28	17.750	18.630	17.710	18.430	18.159	21,555,192
2024-03-27	19.250	19.320	17.690	17.750	17.489	28,742,999
2024-03-26	19.680	20.090	19.110	19.330	19.045	21,900,385
2024-03-25	20.710	21.050	19.890	19.900	19.607	24,920,663
2024-03-22	20.920	21.180	20.460	20.700	20.395	23,535,922
2024-03-21	21.290	21.450	20.750	20.910	20.602	25,202,571
2024-03-20	20.310	21.620	20.250	21.290	20.977	39,718,966
2024-03-19	20.590	20.750	20.340	20.350	20.050	21,642,708
2024-03-18	19.780	20.830	19.660	20.700	20.395	40,039,644
2024-03-15	19.660	19.730	19.300	19.660	19.371	15,423,087
2024-03-14	20.050	20.170	19.390	19.700	19.410	26,273,929
2024-03-13	20.090	20.880	20.090	20.360	20.060	38,305,226
2024-03-12	20.380	20.440	19.760	19.930	19.637	21,443,597
2024-03-11	19.430	20.150	19.330	20.110	19.814	20,173,278
2024-03-08	19.170	20.030	18.910	19.800	19.508	23,702,284
2024-03-07	19.940	20.230	19.160	19.160	18.878	26,384,710
2024-03-06	19.610	20.090	19.460	19.810	19.518	23,139,143
2024-03-05	20.190	20.490	19.780	19.930	19.637	30,879,513
2024-03-04	21.000	21.020	19.940	20.640	20.336	43,522,896
2024-03-01	19.800	20.750	19.700	20.750	20.444	50,075,969
2024-02-29	18.220	19.860	18.220	19.770	19.479	35,442,771
2024-02-28	20.000	20.500	18.390	18.510	18.237	47,241,834
2024-02-27	18.790	20.250	18.750	20.100	19.804	43,807,316
2024-02-26	18.750	19.290	18.410	18.980	18.701	35,654,234
2024-02-23	18.780	19.120	18.420	18.880	18.602	37,507,386
2024-02-22	18.600	18.970	18.240	18.600	18.326	44,534,899
2024-02-21	17.270	18.150	17.160	17.480	17.223	29,232,428
2024-02-20	17.000	18.050	16.700	17.680	17.420	32,376,712
2024-02-19	17.020	17.350	16.660	17.220	16.966	28,032,992
2024-02-08	16.010	17.160	16.010	16.660	16.415	31,731,044
2024-02-07	15.240	16.390	15.200	15.830	15.597	35,710,919
2024-02-06	14.000	15.800	13.540	15.310	15.085	35,135,676
2024-02-05	16.130	16.150	14.820	14.820	14.602	30,566,595
2024-02-02	17.360	17.700	15.990	16.470	16.228	30,686,473
2024-02-01	17.280	18.160	16.600	17.360	17.104	34,281,575
2024-01-31	18.200	18.650	17.360	17.600	17.341	39,516,804
2024-01-30	18.460	19.720	18.430	18.870	18.592	41,770,665
2024-01-29	19.000	19.240	18.380	18.460	18.188	31,732,397
2024-01-26	19.480	19.860	18.970	19.000	18.720	58,026,138

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0250 CNY
2025-05-30	0.1200 CNY
2024-06-07	0.1100 CNY
2023-06-08	0.0800 CNY
2022-06-08	0.1000 CNY
2020-06-04	0.0800 CNY
2019-06-04	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.