Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.090	18.880	17.010	18.880	18.602	43,474,346
2024-01-24	17.110	17.240	16.500	17.160	16.907	22,141,926
2024-01-23	16.730	17.350	16.600	17.160	16.907	21,358,517
2024-01-22	17.180	17.630	16.550	16.750	16.503	21,281,112
2024-01-19	17.780	17.870	17.250	17.280	17.026	15,971,101
2024-01-18	17.540	17.950	17.000	17.780	17.518	22,231,877
2024-01-17	17.970	18.210	17.500	17.510	17.252	15,136,573
2024-01-16	18.010	18.170	17.540	17.930	17.666	18,730,793
2024-01-15	17.690	18.470	17.470	18.010	17.745	29,300,813
2024-01-12	18.530	18.540	17.750	17.780	17.518	48,216,791
2024-01-11	17.050	17.820	16.900	17.820	17.558	20,234,406
2024-01-10	16.500	16.660	15.950	16.200	15.961	36,119,766
2024-01-09	18.630	18.790	16.760	16.760	16.513	52,363,199
2024-01-08	19.100	19.230	18.560	18.620	18.346	17,065,878
2024-01-05	20.380	20.470	19.100	19.280	18.996	22,676,625
2024-01-04	20.500	20.500	19.910	20.090	19.794	13,759,443
2024-01-03	20.600	20.720	19.980	20.510	20.208	19,858,984
2024-01-02	21.060	21.180	20.460	20.520	20.218	20,324,531
2023-12-29	20.060	21.370	20.000	21.180	20.868	37,657,738
2023-12-28	19.500	20.380	19.110	20.150	19.853	34,352,888
2023-12-27	19.900	20.490	19.600	19.740	19.449	25,959,122
2023-12-26	22.000	22.030	19.980	19.980	19.686	46,752,713
2023-12-25	21.910	22.410	21.800	22.200	21.873	16,993,295
2023-12-22	23.110	23.270	21.700	22.060	21.735	34,889,869
2023-12-21	22.690	23.500	22.600	23.280	22.937	32,904,872
2023-12-20	23.000	23.200	22.700	22.870	22.533	28,295,928
2023-12-19	22.100	23.300	21.500	23.300	22.957	44,655,219
2023-12-18	23.990	24.570	22.350	22.420	22.090	53,841,007
2023-12-15	23.290	24.000	23.070	23.740	23.390	55,285,945
2023-12-14	22.520	24.180	22.070	23.270	22.927	53,221,219
2023-12-13	22.500	23.470	22.270	22.620	22.287	44,159,706
2023-12-12	22.700	22.960	22.390	22.520	22.188	37,901,513
2023-12-11	21.440	23.090	21.300	22.800	22.464	67,906,851
2023-12-08	21.270	21.990	21.210	21.680	21.361	47,577,249
2023-12-07	21.280	21.580	20.640	21.210	20.898	40,159,024
2023-12-06	21.560	21.870	20.910	21.330	21.016	37,350,779
2023-12-05	22.090	22.330	21.380	21.400	21.085	75,693,422
2023-12-04	20.100	21.970	20.100	21.970	21.647	41,423,817
2023-12-01	19.360	20.190	19.310	19.970	19.676	19,042,807
2023-11-30	19.560	19.730	19.200	19.480	19.193	12,531,097
2023-11-29	20.040	20.140	19.550	19.620	19.331	18,209,114
2023-11-28	20.280	20.600	19.730	20.180	19.883	32,275,146
2023-11-27	19.910	21.600	19.910	20.600	20.297	44,474,756
2023-11-24	21.250	21.290	19.900	20.010	19.715	30,077,952
2023-11-23	20.700	21.150	19.890	21.000	20.691	41,089,040
2023-11-22	21.660	22.300	21.090	21.090	20.779	52,510,669
2023-11-21	21.400	21.470	20.800	20.890	20.582	20,792,066
2023-11-20	20.910	21.700	20.730	21.400	21.085	23,592,548
2023-11-17	20.830	21.280	20.680	20.930	20.622	16,247,546
2023-11-16	21.200	21.490	20.900	20.980	20.671	21,808,221
2023-11-15	21.600	22.180	21.110	21.370	21.055	43,711,871
2023-11-14	21.290	22.230	21.110	21.700	21.380	46,932,690
2023-11-13	21.300	21.960	20.660	21.020	20.710	41,297,827
2023-11-10	20.210	20.730	19.980	20.530	20.228	21,362,840
2023-11-09	20.200	21.070	20.200	20.380	20.080	30,160,461
2023-11-08	20.080	20.600	19.800	20.260	19.962	24,087,962
2023-11-07	19.580	20.100	19.350	20.000	19.706	16,055,962
2023-11-06	19.200	19.690	19.000	19.600	19.311	20,560,964
2023-11-03	18.510	19.120	18.480	19.020	18.740	20,042,280
2023-11-02	18.810	18.990	18.430	18.480	18.208	14,026,987

← NewerPage 12 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.