Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.390	24.060	21.580	22.350	21.969	75,366,695
2022-11-04	23.490	24.300	21.610	23.350	22.952	95,956,371
2022-11-03	22.880	23.890	21.480	23.060	22.667	72,505,480
2022-11-02	23.520	24.050	22.530	23.800	23.394	79,876,433
2022-11-01	23.350	23.350	22.280	23.350	22.952	79,684,203
2022-10-31	20.200	21.230	20.200	21.230	20.868	22,204,902
2022-10-28	18.950	20.190	18.410	19.300	18.971	51,504,291
2022-10-27	16.960	18.350	16.830	18.350	18.037	14,385,254
2022-10-26	15.130	16.680	14.900	16.680	16.396	20,792,190
2022-10-25	13.910	15.500	13.770	15.160	14.901	12,619,268
2022-10-24	14.530	14.710	14.000	14.190	13.948	5,280,289
2022-10-21	14.770	14.830	14.350	14.440	14.194	5,075,545
2022-10-20	14.510	15.480	14.450	14.740	14.489	5,046,623
2022-10-19	14.550	15.160	14.210	14.830	14.577	6,612,773
2022-10-18	14.500	14.970	14.400	14.470	14.223	5,819,397
2022-10-17	14.230	14.670	14.010	14.400	14.154	6,195,156
2022-10-14	14.310	14.790	13.600	14.600	14.351	11,808,520
2022-10-13	12.590	13.850	12.590	13.850	13.614	4,911,732
2022-10-12	12.130	12.630	11.980	12.590	12.375	1,752,594
2022-10-11	12.100	12.250	12.060	12.080	11.874	1,080,592
2022-10-10	12.140	12.370	11.980	12.130	11.923	1,218,357
2022-09-30	12.230	12.320	12.040	12.130	11.923	946,557
2022-09-29	12.440	12.650	12.180	12.230	12.021	1,049,458
2022-09-28	12.690	12.690	12.350	12.400	12.189	1,287,680
2022-09-27	12.640	12.770	12.560	12.650	12.434	1,410,218
2022-09-26	12.880	13.010	12.530	12.550	12.336	1,714,743
2022-09-23	13.180	13.240	12.840	12.930	12.710	1,689,657
2022-09-22	13.280	13.320	12.920	13.160	12.936	1,486,135
2022-09-21	13.370	13.370	12.900	13.150	12.926	1,301,692
2022-09-20	12.890	13.330	12.860	13.220	12.995	2,202,037
2022-09-19	13.620	13.770	12.800	12.890	12.670	4,167,934
2022-09-16	13.590	14.000	13.500	13.600	13.368	2,974,673
2022-09-15	13.930	13.980	13.400	13.650	13.417	1,959,848
2022-09-14	14.170	14.170	13.840	13.860	13.624	2,926,520
2022-09-13	13.720	14.650	13.660	14.210	13.968	5,837,657
2022-09-09	13.480	13.590	13.330	13.520	13.289	1,210,010
2022-09-08	13.760	13.920	13.400	13.480	13.250	2,582,400
2022-09-07	13.620	13.700	13.400	13.650	13.417	1,771,308
2022-09-06	13.450	13.680	13.230	13.620	13.388	2,318,251
2022-09-05	13.550	13.600	13.300	13.380	13.152	2,136,465
2022-09-02	13.400	13.680	13.300	13.550	13.319	3,063,549
2022-09-01	13.860	14.170	13.450	13.480	13.250	3,716,152
2022-08-31	14.000	14.200	13.720	13.850	13.614	7,543,560
2022-08-30	13.960	15.360	13.960	14.580	14.331	12,837,147
2022-08-29	14.750	14.750	13.800	13.960	13.722	3,963,862
2022-08-26	14.670	14.730	14.240	14.470	14.223	3,856,133
2022-08-25	15.210	15.380	14.470	14.700	14.449	4,070,360
2022-08-24	15.830	16.070	15.170	15.240	14.980	5,111,000
2022-08-23	15.400	16.200	15.230	15.790	15.521	6,082,106
2022-08-22	15.380	15.530	15.160	15.400	15.137	2,238,420
2022-08-19	15.580	15.940	15.280	15.370	15.108	3,319,300
2022-08-18	15.300	15.700	15.270	15.580	15.314	3,007,605
2022-08-17	15.600	15.650	15.320	15.510	15.246	2,829,600
2022-08-16	15.790	15.880	15.480	15.550	15.285	2,635,720
2022-08-15	15.940	15.960	15.600	15.720	15.452	3,622,320
2022-08-12	16.170	16.320	15.800	15.950	15.678	4,755,300
2022-08-11	16.200	16.680	16.060	16.180	15.904	6,084,467
2022-08-10	16.140	16.220	15.940	16.090	15.816	4,473,171
2022-08-09	15.980	16.220	15.670	16.160	15.884	7,972,602
2022-08-08	16.000	16.300	15.500	15.870	15.599	13,134,653

← NewerPage 17 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.