Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.630	28.660	27.120	27.490	27.021	36,210,584
2023-02-06	29.200	29.980	27.900	28.770	28.279	43,344,260
2023-02-03	27.700	30.000	27.530	29.060	28.564	59,573,504
2023-02-02	27.510	29.600	27.440	27.980	27.503	44,777,469
2023-02-01	26.910	28.000	26.680	27.880	27.405	40,377,580
2023-01-31	27.650	28.060	26.770	27.000	26.540	35,936,423
2023-01-30	27.100	28.490	26.300	27.960	27.483	65,509,399
2023-01-20	25.450	27.870	25.280	27.030	26.569	83,405,031
2023-01-19	24.200	26.360	24.080	25.340	24.908	59,689,409
2023-01-18	23.200	24.880	22.940	24.200	23.787	47,857,240
2023-01-17	23.400	23.760	22.900	23.230	22.834	26,227,243
2023-01-16	23.000	23.900	22.680	23.240	22.844	35,133,064
2023-01-13	23.380	23.510	22.200	22.460	22.077	40,988,725
2023-01-12	23.410	24.250	23.190	23.420	23.021	42,151,452
2023-01-11	23.710	24.790	23.400	23.570	23.168	44,679,578
2023-01-10	24.180	24.570	23.680	23.960	23.551	36,752,879
2023-01-09	24.490	24.950	24.100	24.410	23.994	46,195,062
2023-01-06	24.060	24.850	23.690	24.510	24.092	64,971,407
2023-01-05	24.700	24.900	23.310	24.050	23.640	84,255,543
2023-01-04	23.450	24.390	23.300	24.390	23.974	53,162,864
2023-01-03	20.550	22.170	20.170	22.170	21.792	39,967,552
2022-12-30	20.000	20.660	19.630	20.150	19.806	29,631,869
2022-12-29	20.110	20.780	19.930	20.150	19.806	36,614,108
2022-12-28	20.910	21.600	19.920	20.000	19.659	41,600,780
2022-12-27	21.450	21.580	20.400	20.950	20.593	34,562,065
2022-12-26	20.660	21.640	20.370	21.560	21.192	40,324,148
2022-12-23	20.600	21.360	20.200	20.650	20.298	32,252,686
2022-12-22	21.390	21.440	20.490	20.500	20.150	37,702,676
2022-12-21	21.500	22.280	20.870	21.040	20.681	58,290,265
2022-12-20	26.210	26.210	22.650	22.650	22.264	47,558,773
2022-12-19	25.300	25.650	24.250	25.170	24.741	44,081,647
2022-12-16	24.800	25.680	24.650	25.190	24.760	46,226,563
2022-12-15	23.700	26.070	23.600	25.190	24.760	74,646,976
2022-12-14	23.500	24.090	23.230	23.700	23.296	31,445,156
2022-12-13	24.800	25.180	23.490	23.800	23.394	48,071,858
2022-12-12	24.660	25.240	24.440	24.930	24.505	44,672,587
2022-12-09	24.400	24.950	23.930	24.330	23.915	37,510,913
2022-12-08	25.100	25.350	23.680	24.350	23.935	53,300,214
2022-12-07	25.150	25.650	24.110	25.260	24.829	58,194,350
2022-12-06	26.900	27.300	24.880	25.140	24.711	72,284,760
2022-12-05	27.030	27.550	26.040	27.150	26.687	57,531,563
2022-12-02	26.510	29.000	26.400	26.710	26.255	84,745,228
2022-12-01	25.610	27.500	25.400	26.500	26.048	81,256,566
2022-11-30	26.790	26.890	25.100	25.870	25.429	61,978,469
2022-11-29	25.890	27.590	25.220	27.000	26.540	84,943,097
2022-11-28	23.850	27.200	23.590	26.500	26.048	95,278,533
2022-11-25	26.090	26.830	24.810	24.860	24.436	65,551,528
2022-11-24	25.320	26.470	24.770	26.150	25.704	74,251,916
2022-11-23	24.560	26.500	24.160	26.100	25.655	96,765,554
2022-11-22	24.250	25.870	23.860	25.060	24.633	88,407,455
2022-11-21	26.150	26.490	23.880	24.600	24.180	105,162,066
2022-11-18	27.170	28.490	24.530	25.710	25.272	136,345,216
2022-11-17	25.600	27.170	24.250	27.170	26.707	129,595,176
2022-11-16	22.900	24.700	22.880	24.700	24.279	67,066,359
2022-11-15	21.450	24.000	21.180	22.450	22.067	109,761,513
2022-11-14	19.970	22.440	19.400	21.830	21.458	105,056,453
2022-11-11	20.200	20.870	19.090	20.400	20.052	78,880,899
2022-11-10	21.710	22.170	19.530	20.100	19.757	88,555,257
2022-11-09	21.000	22.290	20.600	21.000	20.642	77,763,209
2022-11-08	22.410	22.740	20.550	21.330	20.966	78,740,344

← NewerPage 16 of 21 · 1,212 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.