Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.650	13.950	13.430	13.660	13.343	2,860,769
2022-05-11	13.460	14.230	13.280	13.650	13.333	3,887,623
2022-05-10	13.210	13.520	12.900	13.420	13.108	3,489,101
2022-05-09	13.410	13.710	13.170	13.340	13.030	3,382,816
2022-05-06	13.350	14.560	13.100	13.780	13.460	5,270,998
2022-05-05	13.660	14.500	13.320	13.590	13.274	3,168,100
2022-04-29	13.160	13.660	13.150	13.550	13.235	3,493,824
2022-04-28	13.680	13.680	13.020	13.150	12.845	2,657,823
2022-04-27	12.730	13.670	12.730	13.650	13.333	3,766,871
2022-04-26	13.440	14.200	13.000	13.000	12.698	2,741,820
2022-04-25	15.000	15.000	13.700	13.700	13.382	4,018,724
2022-04-22	15.580	15.720	14.750	15.050	14.700	4,926,096
2022-04-21	16.460	16.630	15.770	15.770	15.404	1,882,726
2022-04-20	17.000	17.360	16.380	16.460	16.078	2,402,297
2022-04-19	16.900	17.450	16.660	16.750	16.361	1,548,345
2022-04-18	16.890	16.980	16.630	16.940	16.547	1,261,940
2022-04-15	16.910	17.120	16.700	16.890	16.498	1,282,724
2022-04-14	17.200	17.220	16.810	16.920	16.527	1,817,500
2022-04-13	17.280	17.280	16.850	17.000	16.605	1,468,471
2022-04-12	16.860	17.300	16.780	17.270	16.869	1,968,671
2022-04-11	17.780	17.780	16.650	16.750	16.361	3,475,453
2022-04-08	17.630	17.880	17.450	17.800	17.387	2,085,301
2022-04-07	18.260	18.800	17.590	17.620	17.211	4,163,216
2022-04-06	18.170	18.200	17.860	17.930	17.514	1,734,121
2022-04-01	18.150	18.250	17.900	18.170	17.748	1,848,773
2022-03-31	18.370	18.370	18.000	18.220	17.797	1,833,256
2022-03-30	18.050	18.300	17.900	18.220	17.797	1,595,640
2022-03-29	18.390	18.400	17.880	17.990	17.572	1,713,020
2022-03-28	18.350	18.650	17.930	18.140	17.719	2,643,001
2022-03-25	18.810	18.930	18.360	18.450	18.021	1,919,824
2022-03-24	19.130	19.130	18.640	18.770	18.334	2,235,702
2022-03-23	18.960	19.350	18.800	19.140	18.695	2,580,722
2022-03-22	19.100	19.140	18.630	18.770	18.334	2,275,036
2022-03-21	19.620	19.620	18.880	19.050	18.608	3,444,917
2022-03-18	19.890	19.930	19.370	19.640	19.184	6,281,990
2022-03-17	19.700	20.350	19.170	19.880	19.418	3,648,451
2022-03-16	19.490	19.640	18.350	19.480	19.028	4,957,973
2022-03-15	19.540	20.200	18.920	18.920	18.481	3,756,390
2022-03-14	19.910	20.130	19.280	19.650	19.194	3,191,345
2022-03-11	19.850	20.300	18.050	20.220	19.750	3,130,373
2022-03-10	20.530	20.680	19.970	20.060	19.594	3,034,940
2022-03-09	20.600	20.860	19.220	20.120	19.653	4,657,700
2022-03-08	21.400	21.780	20.000	20.310	19.838	4,874,184
2022-03-07	22.140	22.300	21.500	21.520	21.020	2,681,841
2022-03-04	22.680	22.680	22.050	22.140	21.626	1,913,520
2022-03-03	23.100	23.330	22.500	22.530	22.007	2,337,899
2022-03-02	22.310	23.250	22.200	23.050	22.515	4,067,820
2022-03-01	22.210	22.580	22.020	22.420	21.899	2,831,101
2022-02-28	22.970	23.000	21.860	22.090	21.577	3,776,733
2022-02-25	22.010	23.100	22.010	22.710	22.183	4,826,885
2022-02-24	22.880	22.980	21.330	21.930	21.421	5,864,041
2022-02-23	22.890	23.150	22.390	22.610	22.085	4,292,200
2022-02-22	23.400	23.700	22.410	22.760	22.231	5,812,567
2022-02-21	23.180	24.320	23.150	23.820	23.267	6,382,251
2022-02-18	22.280	23.480	22.220	23.130	22.593	5,078,735
2022-02-17	22.100	22.550	21.700	22.420	21.899	4,110,481
2022-02-16	22.490	22.660	22.050	22.280	21.762	2,612,820
2022-02-15	21.880	22.550	21.550	22.310	21.792	4,216,540
2022-02-14	21.500	21.920	20.900	21.730	21.225	6,288,514
2022-02-11	22.380	22.380	21.660	21.900	21.391	4,447,128

← NewerPage 19 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.