Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.240	19.520	18.800	18.850	18.572	13,829,605
2023-10-31	19.530	19.560	19.090	19.240	18.957	15,773,400
2023-10-30	19.570	19.960	19.310	19.420	19.134	26,761,855
2023-10-27	19.410	19.740	18.720	19.510	19.223	17,611,606
2023-10-26	19.370	19.870	19.130	19.510	19.223	21,439,238
2023-10-25	20.200	21.020	19.510	19.660	19.371	30,834,674
2023-10-24	20.170	20.680	19.860	20.020	19.725	16,832,726
2023-10-23	20.520	20.600	19.930	20.030	19.735	7,843,947
2023-10-20	20.750	21.170	20.430	20.530	20.228	7,926,094
2023-10-19	21.260	21.660	20.920	20.950	20.642	9,936,256
2023-10-18	21.400	21.500	20.790	21.250	20.937	10,081,620
2023-10-17	21.750	21.970	21.130	21.620	21.302	9,727,111
2023-10-16	22.130	22.260	21.510	21.660	21.341	9,347,934
2023-10-13	22.530	22.570	22.000	22.130	21.804	8,871,752
2023-10-12	22.800	23.080	22.530	22.590	22.257	11,439,898
2023-10-11	22.580	23.050	22.330	22.690	22.356	13,754,903
2023-10-10	22.600	23.060	22.450	22.580	22.248	15,063,555
2023-10-09	22.450	22.800	22.180	22.500	22.169	12,888,568
2023-09-28	22.360	22.520	22.150	22.380	22.050	11,086,991
2023-09-27	22.080	22.440	21.930	22.200	21.873	14,919,887
2023-09-26	22.000	22.440	21.860	22.090	21.765	14,556,726
2023-09-25	22.580	22.640	21.770	21.980	21.656	15,771,616
2023-09-22	21.600	22.580	21.510	22.470	22.139	24,074,981
2023-09-21	21.600	22.220	21.430	21.470	21.154	15,584,569
2023-09-20	22.560	22.670	21.680	21.830	21.509	23,852,589
2023-09-19	23.500	23.500	22.520	22.600	22.267	19,011,034
2023-09-18	23.810	24.070	23.240	23.450	23.105	13,417,594
2023-09-15	24.440	24.680	23.680	24.090	23.735	14,114,052
2023-09-14	24.870	25.050	24.300	24.470	24.110	10,267,213
2023-09-13	25.500	25.540	24.350	24.820	24.455	16,385,461
2023-09-12	25.790	26.130	25.600	25.660	25.282	9,301,600
2023-09-11	26.260	26.600	25.630	26.100	25.716	16,348,081
2023-09-08	26.650	26.840	26.050	26.100	25.716	10,627,721
2023-09-07	27.100	27.250	26.580	26.690	26.297	8,041,410
2023-09-06	27.170	27.170	26.450	27.060	26.662	10,064,549
2023-09-05	27.480	27.660	27.020	27.070	26.671	11,259,447
2023-09-04	26.650	27.600	26.340	27.480	27.075	20,169,843
2023-09-01	27.000	27.250	26.510	26.630	26.238	14,817,021
2023-08-31	27.180	27.460	26.950	27.460	27.056	17,170,800
2023-08-30	26.600	27.640	26.430	27.420	27.016	30,704,365
2023-08-29	24.470	27.340	24.470	27.050	26.652	44,870,764
2023-08-28	25.980	25.980	22.560	24.850	24.484	47,483,699
2023-08-25	25.070	25.200	25.070	25.070	24.701	8,696,700
2023-08-24	29.730	29.730	27.850	27.850	27.440	16,324,147
2023-08-23	32.000	32.260	30.880	30.940	30.484	28,349,264
2023-08-22	30.400	32.290	29.410	32.000	31.529	50,218,960
2023-08-21	28.610	30.460	28.560	29.700	29.263	19,950,151
2023-08-18	29.560	30.300	28.810	28.810	28.386	12,301,793
2023-08-17	28.350	30.170	27.880	29.400	28.967	17,781,954
2023-08-16	29.190	29.470	28.380	28.500	28.080	12,972,442
2023-08-15	30.610	30.660	29.070	29.200	28.770	15,020,719
2023-08-14	28.000	31.000	27.850	30.570	30.120	27,878,346
2023-08-11	28.960	29.340	28.240	28.250	27.834	12,568,789
2023-08-10	29.010	29.500	28.540	28.920	28.494	13,345,538
2023-08-09	30.310	31.480	29.220	29.540	29.105	17,022,578
2023-08-08	30.580	31.390	30.220	30.310	29.864	11,892,396
2023-08-07	30.600	31.320	30.290	30.420	29.972	11,786,905
2023-08-04	29.150	30.990	29.150	30.700	30.248	19,812,282
2023-08-03	29.100	29.970	28.980	29.340	28.908	7,043,502
2023-08-02	29.800	29.990	29.110	29.410	28.977	11,054,984

← NewerPage 13 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.