Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.500	15.740	14.740	14.920	14.920	38,762,465
2026-07-22	15.830	16.490	15.520	15.600	15.600	46,971,359
2026-07-21	14.960	16.200	13.870	16.060	16.060	72,077,930
2026-07-20	15.840	16.150	14.280	14.840	14.840	79,276,336
2026-07-17	17.270	17.480	15.480	15.480	15.480	51,473,191
2026-07-16	17.830	18.300	17.050	17.200	17.200	40,242,816
2026-07-15	19.110	19.590	18.090	18.170	18.170	45,291,543
2026-07-14	20.130	20.700	18.700	18.990	18.990	71,441,453
2026-07-13	21.260	22.060	20.150	20.370	20.370	64,402,977
2026-07-10	22.100	23.500	21.660	21.680	21.680	69,795,062
2026-07-09	21.500	23.140	21.500	22.420	22.420	91,618,508
2026-07-08	21.700	22.000	20.430	21.040	21.040	46,975,586
2026-07-07	21.460	22.390	20.820	21.360	21.360	60,263,801
2026-07-06	20.970	21.680	20.050	21.280	21.280	57,592,266
2026-07-03	21.630	22.100	20.870	20.970	20.970	49,602,738
2026-07-02	23.040	23.520	21.600	21.900	21.900	68,514,859
2026-07-01	25.190	25.600	23.820	24.000	24.000	64,562,730
2026-06-30	24.050	25.480	23.760	24.950	24.950	68,662,234
2026-06-29	24.980	25.220	22.390	24.080	24.080	85,614,562
2026-06-26	25.390	25.740	24.170	24.220	24.220	82,946,578
2026-06-25	26.480	27.190	24.500	25.680	25.680	110,324,258
2026-06-24	23.390	25.340	22.980	25.340	25.340	104,299,289
2026-06-23	24.800	24.800	22.510	23.040	23.040	83,519,602
2026-06-22	24.460	25.200	23.900	24.590	24.590	90,944,797
2026-06-18	23.350	25.540	23.230	24.600	24.600	147,395,391
2026-06-17	23.210	23.720	21.800	23.220	23.220	160,479,391
2026-06-16	21.470	22.890	20.990	22.890	22.890	101,039,602
2026-06-15	19.200	20.810	18.750	20.810	20.810	100,480,797
2026-06-12	17.400	18.920	16.600	18.920	18.920	105,555,508
2026-06-11	15.800	17.200	15.460	17.200	17.200	36,421,090
2026-06-10	15.430	16.540	15.350	15.640	15.640	22,551,789
2026-06-09	15.330	15.650	15.150	15.540	15.540	14,586,998
2026-06-08	15.490	15.730	14.960	15.100	15.100	20,090,707
2026-06-05	16.460	16.480	15.900	15.900	15.900	22,912,160
2026-06-04	15.890	17.340	15.660	16.360	16.360	30,995,391
2026-06-03	15.970	16.280	15.810	15.940	15.940	16,529,949
2026-06-02	16.490	16.600	15.770	16.040	16.015	20,542,189
2026-06-01	16.470	16.900	16.340	16.490	16.464	19,561,119
2026-05-29	17.630	17.750	16.330	16.470	16.444	33,710,557
2026-05-28	17.450	17.730	17.000	17.630	17.603	28,728,056
2026-05-27	18.170	18.430	17.410	17.450	17.423	25,909,500
2026-05-26	18.770	18.790	17.870	18.310	18.282	28,725,348
2026-05-25	19.190	19.260	18.510	18.900	18.871	26,494,683
2026-05-22	19.250	19.460	18.500	19.190	19.160	35,502,153
2026-05-21	20.180	20.440	19.040	19.130	19.100	40,982,577
2026-05-20	19.970	21.350	19.750	20.000	19.969	52,250,554
2026-05-19	18.900	19.960	18.800	19.630	19.599	37,734,026
2026-05-18	18.770	19.330	18.700	18.900	18.871	31,062,396
2026-05-15	18.310	18.740	18.210	18.390	18.361	20,966,907
2026-05-14	19.380	19.450	18.350	18.350	18.321	24,608,320
2026-05-13	18.650	19.460	18.620	19.250	19.220	30,037,808
2026-05-12	19.000	19.260	18.700	18.820	18.791	21,602,462
2026-05-11	18.510	19.260	18.170	19.060	19.030	41,928,467
2026-05-08	18.100	18.470	17.910	18.290	18.262	16,689,880
2026-05-07	18.000	18.320	17.990	18.220	18.192	18,417,367
2026-05-06	17.420	18.180	17.420	17.840	17.812	28,832,509
2026-04-30	17.770	17.830	17.240	17.340	17.313	19,817,513
2026-04-29	17.890	17.980	17.680	17.790	17.762	13,983,465
2026-04-28	17.800	18.180	17.480	17.870	17.842	19,529,928
2026-04-27	17.760	18.200	17.500	17.980	17.952	16,937,065

← NewerPage 2 of 2 · 120 trading days

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.