Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	31.930	34.990	31.660	34.220	33.636	50,145,397
2023-05-05	30.800	32.770	30.300	32.000	31.454	36,814,848
2023-05-04	31.000	31.360	29.370	30.800	30.275	30,803,064
2023-04-28	30.600	31.790	30.170	31.600	31.061	24,216,218
2023-04-27	30.270	31.930	30.270	30.700	30.176	29,085,446
2023-04-26	32.920	33.550	29.960	30.280	29.764	54,541,582
2023-04-25	33.450	34.180	32.900	33.160	32.594	28,304,015
2023-04-24	35.640	35.660	32.890	33.390	32.821	47,090,272
2023-04-21	39.180	39.180	35.640	35.640	35.032	35,696,976
2023-04-20	38.500	40.200	38.030	39.600	38.925	28,291,470
2023-04-19	38.010	39.850	37.860	38.760	38.099	29,549,937
2023-04-18	38.000	38.650	36.580	38.210	37.558	23,172,744
2023-04-17	37.950	39.300	37.350	38.120	37.470	20,118,115
2023-04-14	38.480	39.660	37.530	38.180	37.529	27,513,677
2023-04-13	40.800	41.500	37.960	38.390	37.735	49,084,399
2023-04-12	38.450	41.540	38.090	39.660	38.984	45,125,312
2023-04-11	38.430	39.210	37.330	38.550	37.893	30,465,247
2023-04-10	40.000	41.550	38.210	38.410	37.755	39,503,703
2023-04-07	39.270	40.650	37.900	40.100	39.416	51,851,125
2023-04-06	35.000	39.280	34.340	39.280	38.610	62,194,945
2023-04-04	34.500	36.880	33.600	35.710	35.101	56,252,620
2023-04-03	33.100	34.150	32.550	33.820	33.243	37,018,198
2023-03-31	32.340	33.550	31.970	33.060	32.496	24,612,195
2023-03-30	33.320	33.900	31.850	32.330	31.779	34,917,955
2023-03-29	34.860	35.790	33.200	33.860	33.283	40,828,113
2023-03-28	33.790	36.700	33.340	35.430	34.826	56,836,578
2023-03-27	34.650	35.690	32.800	33.840	33.263	49,018,480
2023-03-24	36.880	36.880	34.180	34.780	34.187	47,321,052
2023-03-23	34.680	36.340	34.000	36.260	35.642	47,288,381
2023-03-22	34.200	34.750	32.960	34.690	34.098	37,793,560
2023-03-21	34.350	34.850	33.500	34.400	33.813	40,139,647
2023-03-20	35.890	37.070	33.700	34.350	33.764	60,813,702
2023-03-17	34.810	36.690	34.260	36.390	35.769	48,228,573
2023-03-16	34.150	36.150	33.410	34.980	34.383	55,264,712
2023-03-15	34.810	35.190	33.560	34.500	33.912	42,629,704
2023-03-14	32.640	36.050	32.630	34.920	34.324	68,326,408
2023-03-13	29.500	32.810	28.880	32.810	32.250	67,164,360
2023-03-10	28.780	30.950	28.500	29.830	29.321	69,215,165
2023-03-09	29.090	29.900	28.490	28.840	28.348	50,065,672
2023-03-08	29.220	30.500	28.680	29.990	29.479	75,969,178
2023-03-07	28.560	29.900	28.180	28.450	27.965	70,057,355
2023-03-06	28.690	29.060	27.510	27.720	27.247	44,428,045
2023-03-03	28.070	29.110	27.710	28.420	27.935	46,521,499
2023-03-02	28.010	28.730	27.610	28.360	27.876	60,011,930
2023-03-01	26.380	28.620	26.320	28.620	28.132	97,749,289
2023-02-28	27.000	27.350	25.610	26.020	25.576	53,057,111
2023-02-27	25.010	25.700	24.400	25.030	24.603	20,717,540
2023-02-24	25.380	25.640	24.800	25.500	25.065	20,099,153
2023-02-23	26.870	27.080	25.000	25.380	24.947	43,381,576
2023-02-22	26.790	27.830	26.560	27.150	26.687	34,826,633
2023-02-21	26.150	27.840	26.090	26.910	26.451	40,951,069
2023-02-20	25.900	26.620	25.550	26.150	25.704	27,565,472
2023-02-17	27.750	27.750	25.400	26.000	25.557	54,770,752
2023-02-16	27.800	29.860	26.440	27.800	27.326	62,769,565
2023-02-15	26.570	28.170	26.500	27.290	26.825	34,408,316
2023-02-14	27.390	27.660	26.420	26.690	26.235	25,774,723
2023-02-13	27.390	28.180	27.000	27.390	26.923	28,434,022
2023-02-10	27.470	28.270	26.620	27.300	26.834	34,241,345
2023-02-09	27.010	27.790	26.730	27.530	27.061	26,184,397
2023-02-08	27.360	27.790	26.390	27.340	26.874	27,063,364

← NewerPage 15 of 21 · 1,220 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.