Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.250	15.580	14.170	15.580	15.314	8,477,000
2022-08-04	14.350	14.500	14.000	14.160	13.919	2,711,050
2022-08-03	14.060	14.640	14.060	14.390	14.145	2,430,912
2022-08-02	14.760	14.810	13.960	14.190	13.948	3,102,839
2022-08-01	14.900	15.020	14.760	14.840	14.587	1,601,800
2022-07-29	15.310	15.400	14.900	14.900	14.646	1,938,902
2022-07-28	15.130	15.390	15.030	15.310	15.049	3,006,211
2022-07-27	14.850	15.050	14.720	15.000	14.744	1,773,375
2022-07-26	14.900	14.960	14.570	14.860	14.607	1,610,544
2022-07-25	15.030	15.270	14.610	14.710	14.459	2,249,000
2022-07-22	15.170	15.270	14.650	14.800	14.548	1,986,900
2022-07-21	15.150	15.300	15.000	15.020	14.764	1,613,526
2022-07-20	15.350	15.350	15.070	15.170	14.911	1,538,084
2022-07-19	14.900	15.200	14.710	15.200	14.941	2,648,699
2022-07-18	14.400	14.850	14.310	14.800	14.548	2,284,196
2022-07-15	14.750	14.760	14.260	14.390	14.145	2,738,100
2022-07-14	14.340	15.190	14.180	14.910	14.656	3,680,683
2022-07-13	14.500	14.590	14.270	14.410	14.164	2,338,300
2022-07-12	14.660	15.050	14.420	14.620	14.371	2,038,692
2022-07-11	15.100	15.150	14.670	14.770	14.518	1,594,741
2022-07-08	15.350	15.370	15.030	15.180	14.921	2,402,401
2022-07-07	14.760	15.360	14.500	15.140	14.882	3,891,214
2022-07-06	14.900	15.080	14.650	14.700	14.449	2,119,503
2022-07-05	15.200	15.200	14.630	14.900	14.646	2,326,523
2022-07-04	15.030	15.050	14.640	15.030	14.774	1,965,880
2022-07-01	15.100	15.250	14.900	15.030	14.774	2,426,120
2022-06-30	15.170	15.190	14.950	14.980	14.725	2,678,873
2022-06-29	15.360	15.550	15.060	15.300	15.039	3,019,905
2022-06-28	15.280	15.460	15.030	15.400	15.137	2,810,288
2022-06-27	15.300	15.430	15.100	15.320	15.059	3,490,212
2022-06-24	15.810	16.300	15.220	15.450	15.187	6,220,074
2022-06-23	15.000	15.680	15.000	15.230	14.970	3,082,204
2022-06-22	15.350	15.460	14.910	14.960	14.705	2,553,901
2022-06-21	15.670	15.680	15.190	15.370	15.108	3,026,463
2022-06-20	15.680	15.800	15.300	15.450	15.187	3,104,570
2022-06-17	15.400	15.590	15.220	15.480	15.216	2,717,000
2022-06-16	15.710	15.950	15.490	15.590	15.324	2,662,709
2022-06-15	15.810	16.220	15.520	15.600	15.334	4,987,919
2022-06-14	15.760	15.760	15.070	15.550	15.285	2,893,534
2022-06-13	15.400	15.980	15.380	15.790	15.521	3,289,050
2022-06-10	15.300	15.960	15.190	15.560	15.295	4,934,268
2022-06-09	15.380	15.690	15.070	15.410	15.147	5,606,176
2022-06-08	15.730	16.350	15.340	15.550	15.285	6,322,261
2022-06-07	15.250	16.120	15.050	15.920	15.550	7,055,380
2022-06-06	14.960	15.180	14.780	15.180	14.827	5,525,802
2022-06-02	14.720	15.060	14.440	14.980	14.632	5,447,193
2022-06-01	14.730	14.870	14.520	14.720	14.378	6,567,500
2022-05-31	15.450	15.500	14.560	14.940	14.593	12,908,759
2022-05-30	13.690	14.760	13.690	14.760	14.417	4,239,647
2022-05-27	13.570	13.750	13.270	13.420	13.108	3,113,707
2022-05-26	13.480	13.480	12.980	13.380	13.069	3,107,800
2022-05-25	13.140	13.340	13.010	13.260	12.952	2,944,932
2022-05-24	14.080	14.090	13.010	13.040	12.737	4,900,613
2022-05-23	13.800	14.150	13.700	13.970	13.646	4,262,409
2022-05-20	13.640	13.850	13.480	13.650	13.333	2,799,421
2022-05-19	13.730	13.920	13.400	13.580	13.265	3,671,932
2022-05-18	13.580	14.140	13.470	13.800	13.479	7,544,619
2022-05-17	13.620	13.680	13.250	13.640	13.323	1,843,580
2022-05-16	13.730	13.930	13.550	13.620	13.304	1,973,662
2022-05-13	13.780	13.870	13.400	13.690	13.372	1,989,100

← NewerPage 18 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.