Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.890	22.890	21.800	22.020	21.509	5,332,184
2022-02-09	21.550	22.980	21.350	22.890	22.358	6,579,784
2022-02-08	21.390	21.990	20.950	21.570	21.069	4,487,979
2022-02-07	22.040	22.440	21.000	21.270	20.776	5,178,540
2022-01-28	20.810	22.270	20.750	21.500	21.001	8,736,337
2022-01-27	22.030	22.360	20.430	20.520	20.043	8,585,460
2022-01-26	22.320	22.790	21.800	22.320	21.802	7,082,700
2022-01-25	23.370	23.980	22.220	22.320	21.802	6,274,825
2022-01-24	23.230	23.880	23.010	23.370	22.827	5,493,580
2022-01-21	23.260	24.090	23.130	23.590	23.042	6,207,853
2022-01-20	24.450	24.700	23.260	23.370	22.827	8,528,440
2022-01-19	24.790	25.550	24.350	24.500	23.931	8,299,584
2022-01-18	24.790	27.100	24.200	25.180	24.595	16,170,212
2022-01-17	24.190	25.200	23.330	24.700	24.126	12,208,853
2022-01-14	23.080	23.880	22.950	23.550	23.003	5,782,238
2022-01-13	23.330	23.870	23.010	23.100	22.563	6,299,825
2022-01-12	23.400	24.320	23.020	23.240	22.700	10,226,599
2022-01-11	25.000	25.710	23.600	23.810	23.257	25,129,890
2022-01-10	23.000	24.900	23.000	24.900	24.322	23,770,054
2022-01-07	21.440	23.510	21.440	22.640	22.114	14,542,842
2022-01-06	20.750	21.680	20.600	21.410	20.913	5,207,200
2022-01-05	20.690	21.770	20.500	20.750	20.268	4,576,865
2022-01-04	20.750	20.960	20.000	20.800	20.317	3,564,718
2021-12-31	20.090	21.000	20.090	20.740	20.258	4,516,222
2021-12-30	20.020	20.550	19.950	20.160	19.692	4,538,423
2021-12-29	20.660	20.710	20.040	20.170	19.702	6,086,706
2021-12-28	21.300	21.600	20.670	20.840	20.356	6,043,307
2021-12-27	21.560	22.350	20.910	21.000	20.512	14,735,393
2021-12-24	20.670	22.360	20.340	22.360	21.841	21,816,271
2021-12-23	20.590	20.800	20.210	20.330	19.858	7,186,023
2021-12-22	19.290	20.000	19.180	19.780	19.321	2,503,720
2021-12-21	19.000	19.400	18.850	19.380	18.930	1,841,431
2021-12-20	19.030	19.650	18.800	19.050	18.608	1,888,535
2021-12-17	19.620	19.640	19.080	19.150	18.705	1,345,871
2021-12-16	19.590	19.790	19.220	19.420	18.969	1,716,089
2021-12-15	19.900	20.010	19.500	19.590	19.135	2,802,263
2021-12-14	19.150	19.980	18.850	19.740	19.281	4,123,903
2021-12-13	18.990	19.250	18.770	19.000	18.559	3,205,014
2021-12-10	19.300	19.300	18.800	19.150	18.705	2,896,846
2021-12-09	19.550	19.820	19.260	19.270	18.822	2,789,452
2021-12-08	19.650	20.100	19.220	19.610	19.155	2,860,109
2021-12-07	19.180	20.100	18.820	19.680	19.223	4,261,440
2021-12-06	19.140	19.450	18.650	19.180	18.735	4,475,548
2021-12-03	20.260	20.260	19.050	19.100	18.656	5,263,718
2021-12-02	20.500	20.990	19.580	19.980	19.516	9,911,269
2021-12-01	18.790	20.420	18.170	20.420	19.946	10,054,489
2021-11-30	19.120	19.500	18.490	18.560	18.129	6,898,470
2021-11-29	17.910	19.040	17.820	19.040	18.598	8,373,471
2021-11-26	17.300	17.400	16.900	17.310	16.908	1,658,900
2021-11-25	17.150	17.330	17.020	17.110	16.713	1,110,956
2021-11-24	17.310	17.960	17.200	17.340	16.937	2,146,321
2021-11-23	17.960	18.080	17.730	17.770	17.357	1,023,757
2021-11-22	18.000	18.200	17.700	17.920	17.504	1,248,161
2021-11-19	18.450	18.480	17.950	18.070	17.650	971,006
2021-11-18	18.230	18.440	18.100	18.270	17.846	872,928
2021-11-17	17.720	18.550	17.720	18.220	17.797	1,624,431
2021-11-16	18.150	18.380	17.670	17.670	17.260	1,123,722
2021-11-15	18.080	18.450	18.000	18.080	17.660	1,326,143
2021-11-12	17.940	18.100	17.800	18.080	17.660	1,006,631
2021-11-11	17.860	18.100	17.680	17.940	17.523	679,801

← NewerPage 20 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.