Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.250	30.590	29.160	30.110	29.667	12,452,587
2023-07-31	29.500	30.640	28.710	29.970	29.529	15,317,109
2023-07-28	29.880	30.260	29.300	29.400	28.967	13,449,503
2023-07-27	30.010	30.350	29.400	30.040	29.598	10,410,500
2023-07-26	30.470	30.550	29.600	29.990	29.548	10,312,023
2023-07-25	31.150	31.190	30.320	30.570	30.120	11,076,100
2023-07-24	30.310	31.400	30.080	30.580	30.130	9,999,719
2023-07-21	30.300	31.000	29.950	30.330	29.883	7,944,759
2023-07-20	31.660	31.960	30.600	30.700	30.248	9,237,694
2023-07-19	31.670	32.140	31.350	31.630	31.164	6,876,438
2023-07-18	32.700	32.800	31.600	31.670	31.204	11,272,571
2023-07-17	32.380	33.530	32.050	32.750	32.268	19,736,825
2023-07-14	30.500	33.070	30.220	32.490	32.012	28,359,375
2023-07-13	30.100	30.400	29.200	30.210	29.765	18,115,545
2023-07-12	31.100	31.380	29.650	29.830	29.391	23,001,064
2023-07-11	32.220	32.580	31.110	31.180	30.721	17,191,561
2023-07-10	32.310	32.740	31.780	32.680	32.199	11,640,925
2023-07-07	33.500	33.660	31.730	32.370	31.893	21,653,597
2023-07-06	35.320	35.570	33.730	33.880	33.381	19,450,043
2023-07-05	35.930	37.200	34.860	34.940	34.425	30,149,849
2023-07-04	32.640	34.660	32.600	34.660	34.150	23,252,208
2023-07-03	33.240	33.430	31.000	33.130	32.642	27,067,948
2023-06-30	32.650	33.180	32.350	32.900	32.416	12,658,094
2023-06-29	33.340	33.500	31.940	32.960	32.475	20,772,797
2023-06-28	34.900	35.000	31.750	33.200	32.711	31,189,148
2023-06-27	34.600	35.480	34.410	34.800	34.288	15,875,274
2023-06-26	36.380	36.600	34.100	34.410	33.903	30,016,445
2023-06-21	38.050	38.900	36.450	36.970	36.426	28,198,611
2023-06-20	37.350	39.000	37.270	38.550	37.982	30,542,049
2023-06-19	37.000	38.390	36.550	37.900	37.342	47,588,642
2023-06-16	34.190	37.800	33.680	37.800	37.243	59,125,460
2023-06-15	34.690	34.900	34.070	34.360	33.854	21,779,256
2023-06-14	34.800	35.390	34.000	34.570	34.061	28,467,545
2023-06-13	33.390	34.940	33.090	34.550	34.041	30,493,784
2023-06-12	34.010	34.500	33.330	33.760	33.263	23,564,782
2023-06-09	33.570	34.590	32.980	34.010	33.509	29,797,780
2023-06-08	33.770	33.780	32.800	33.310	32.820	18,379,735
2023-06-07	32.920	34.480	32.300	33.850	33.273	32,158,069
2023-06-06	34.800	34.900	32.610	32.990	32.427	32,187,083
2023-06-05	34.350	35.220	34.350	34.600	34.010	26,581,537
2023-06-02	35.480	35.710	34.450	34.840	34.246	39,943,334
2023-06-01	35.600	36.010	34.670	35.230	34.629	63,136,250
2023-05-31	33.000	34.640	33.000	34.640	34.049	26,960,915
2023-05-30	29.690	31.800	29.280	31.490	30.953	31,304,588
2023-05-29	30.100	30.360	29.350	30.000	29.488	27,268,092
2023-05-26	29.150	29.500	28.610	29.440	28.938	25,416,049
2023-05-25	29.610	30.430	28.450	29.130	28.633	29,260,803
2023-05-24	30.360	30.660	29.600	29.910	29.400	22,941,602
2023-05-23	31.130	32.020	30.410	30.500	29.980	19,727,621
2023-05-22	31.200	32.110	30.720	31.120	30.589	18,265,124
2023-05-19	31.430	31.600	29.950	31.590	31.051	24,040,996
2023-05-18	30.980	31.680	30.480	31.450	30.914	20,333,553
2023-05-17	30.600	31.200	29.800	30.750	30.226	23,285,690
2023-05-16	31.750	32.270	30.570	30.590	30.068	20,235,225
2023-05-15	31.650	32.060	30.000	31.970	31.425	28,471,445
2023-05-12	32.530	32.690	31.620	31.650	31.110	16,133,712
2023-05-11	33.900	34.100	32.050	32.520	31.965	27,540,738
2023-05-10	33.530	34.350	33.100	34.040	33.459	24,171,959
2023-05-09	34.000	35.500	33.650	33.800	33.224	33,761,177
2023-05-08	31.930	34.990	31.660	34.220	33.636	50,145,397

← NewerPage 14 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.