Shenzhen Sed Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.930	17.980	17.650	17.880	17.465	898,700
2021-11-09	17.930	18.430	17.620	17.960	17.543	1,267,401
2021-11-08	17.850	18.080	17.400	17.930	17.514	1,489,233
2021-11-05	17.340	17.730	16.010	17.640	17.230	1,460,793
2021-11-04	17.000	17.300	17.000	17.150	16.752	571,220
2021-11-03	16.980	17.170	16.860	17.010	16.615	471,521
2021-11-02	17.370	17.380	16.700	16.850	16.459	785,601
2021-11-01	17.070	17.350	17.000	17.000	16.605	859,231
2021-10-29	16.850	17.290	16.700	17.200	16.801	741,210
2021-10-28	16.790	17.000	16.520	16.800	16.410	719,823
2021-10-27	16.890	16.900	16.660	16.790	16.400	973,783
2021-10-26	17.000	17.250	16.950	16.990	16.595	1,090,522
2021-10-25	17.420	17.730	17.250	17.370	16.967	858,821
2021-10-22	17.450	17.770	17.340	17.450	17.045	580,001
2021-10-21	17.670	17.820	17.510	17.520	17.113	491,025
2021-10-20	17.670	17.860	17.520	17.670	17.260	472,105
2021-10-19	18.080	18.080	17.500	17.670	17.260	517,273
2021-10-18	17.260	18.130	17.030	17.810	17.396	1,175,403
2021-10-15	17.500	17.750	17.300	17.560	17.152	962,190
2021-10-14	18.210	18.370	17.580	17.870	17.455	1,437,239

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.