Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.190	18.300	17.650	17.920	17.892	18,924,133
2026-04-23	18.420	18.630	18.180	18.320	18.291	15,272,831
2026-04-22	18.250	18.550	18.000	18.430	18.401	17,663,246
2026-04-21	18.590	18.650	18.030	18.180	18.152	21,116,897
2026-04-20	18.500	19.040	18.490	18.760	18.731	16,148,131
2026-04-17	18.800	18.960	18.510	18.550	18.521	20,165,075
2026-04-16	18.610	19.200	18.610	19.020	18.990	24,363,596
2026-04-15	18.590	19.220	18.400	18.600	18.571	27,834,791
2026-04-14	18.290	19.130	18.280	18.670	18.641	34,592,476
2026-04-13	17.690	18.300	17.660	18.080	18.052	14,508,189
2026-04-10	17.860	18.320	17.750	17.890	17.862	21,449,070
2026-04-09	18.100	18.210	17.550	17.680	17.652	20,287,737
2026-04-08	17.450	18.370	17.320	18.300	18.272	37,727,604
2026-04-07	17.180	17.250	16.660	16.830	16.804	18,439,376
2026-04-03	17.590	17.620	17.010	17.140	17.113	15,920,970
2026-04-02	18.110	18.180	17.400	17.500	17.473	24,452,671
2026-04-01	18.430	18.560	18.000	18.300	18.272	23,894,287
2026-03-31	18.830	19.130	18.040	18.060	18.032	32,135,521
2026-03-30	18.400	19.650	17.880	19.070	19.040	42,446,883
2026-03-27	18.270	18.850	18.160	18.760	18.731	23,189,554
2026-03-26	18.370	19.150	18.330	18.430	18.401	36,599,570
2026-03-25	18.170	18.950	18.170	18.420	18.391	29,032,878
2026-03-24	17.420	18.410	16.940	18.150	18.122	41,588,902
2026-03-23	17.800	18.400	17.050	17.180	17.153	35,215,650
2026-03-20	19.330	19.450	18.090	18.130	18.102	47,645,053
2026-03-19	17.700	19.900	17.660	18.960	18.930	80,875,777
2026-03-18	17.560	18.360	17.410	18.090	18.062	24,255,513
2026-03-17	17.700	18.080	17.450	17.570	17.543	15,143,776
2026-03-16	17.710	17.720	17.260	17.620	17.593	13,603,218
2026-03-13	18.130	18.240	17.700	17.740	17.712	27,229,289
2026-03-12	18.800	19.040	18.380	18.590	18.561	17,548,188
2026-03-11	19.200	19.390	18.800	18.820	18.791	22,606,935
2026-03-10	19.510	20.290	18.970	19.200	19.170	31,368,951
2026-03-09	18.710	19.270	18.170	19.140	19.110	24,171,229
2026-03-06	18.480	19.200	18.420	18.960	18.930	19,873,495
2026-03-05	18.430	18.850	18.130	18.660	18.631	21,709,525
2026-03-04	18.160	18.500	18.030	18.120	18.092	18,209,135
2026-03-03	19.710	19.730	18.390	18.410	18.381	33,773,008
2026-03-02	20.380	20.650	19.640	19.710	19.679	27,282,977
2026-02-27	19.590	20.980	19.530	20.650	20.618	36,361,095
2026-02-26	19.890	19.930	19.580	19.690	19.659	16,554,729
2026-02-25	19.900	20.060	19.750	19.870	19.839	13,791,574
2026-02-24	20.800	21.000	19.850	19.900	19.869	27,385,484
2026-02-13	20.540	21.100	20.530	20.800	20.768	20,956,711
2026-02-12	20.800	21.070	20.460	20.830	20.798	22,327,196
2026-02-11	20.500	20.850	20.400	20.420	20.388	12,342,771
2026-02-10	20.450	20.710	20.240	20.550	20.518	17,551,443
2026-02-09	19.900	20.560	19.830	20.330	20.298	25,195,030
2026-02-06	19.620	19.950	19.360	19.580	19.550	16,838,553
2026-02-05	20.100	20.160	19.660	19.860	19.829	15,839,187
2026-02-04	20.520	20.660	19.830	20.360	20.328	24,682,310
2026-02-03	20.110	20.680	19.900	20.640	20.608	25,080,924
2026-02-02	20.610	20.840	19.760	19.790	19.759	26,547,147
2026-01-30	21.370	21.660	20.570	20.810	20.778	32,467,026
2026-01-29	21.250	22.380	20.980	21.410	21.377	51,905,519
2026-01-28	22.400	22.600	21.560	21.630	21.596	32,401,703
2026-01-27	21.710	22.270	21.070	22.000	21.966	33,579,566
2026-01-26	21.780	22.300	21.150	21.710	21.676	27,433,621
2026-01-23	21.610	21.960	21.380	21.800	21.766	25,575,859
2026-01-22	20.700	22.300	20.700	21.750	21.716	48,167,321

← NewerPage 3 of 21 · 1,219 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.