Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.630	21.200	20.500	20.720	20.688	20,221,055
2026-01-20	21.490	21.650	20.570	20.840	20.808	24,811,932
2026-01-19	21.580	21.980	21.200	21.380	21.347	26,957,035
2026-01-16	21.730	22.120	20.970	21.680	21.646	39,359,949
2026-01-15	22.490	22.600	21.660	21.830	21.796	49,533,458
2026-01-14	22.460	24.180	22.270	23.260	23.224	77,304,651
2026-01-13	23.010	23.010	22.000	22.090	22.056	42,936,393
2026-01-12	21.920	22.970	21.520	22.820	22.784	58,314,514
2026-01-09	21.150	21.990	21.010	21.770	21.736	38,658,066
2026-01-08	21.000	21.680	20.900	21.160	21.127	30,930,544
2026-01-07	20.950	21.380	20.740	20.960	20.927	33,658,330
2026-01-06	20.380	21.080	20.380	20.950	20.917	29,467,397
2026-01-05	19.330	20.710	19.330	20.520	20.488	35,705,985
2025-12-31	19.680	19.740	19.250	19.350	19.320	14,396,156
2025-12-30	19.550	19.950	19.520	19.540	19.510	13,846,218
2025-12-29	19.900	19.980	19.660	19.730	19.699	15,174,027
2025-12-26	20.370	20.450	19.920	19.970	19.939	23,852,501
2025-12-25	20.640	20.830	19.800	20.360	20.328	44,146,875
2025-12-24	20.370	21.380	20.330	20.720	20.688	69,761,135
2025-12-23	18.990	20.160	18.810	19.440	19.410	26,395,676
2025-12-22	18.510	19.210	18.430	18.930	18.901	18,008,446
2025-12-19	18.470	18.790	18.460	18.520	18.491	8,229,959
2025-12-18	18.360	18.720	18.320	18.470	18.441	7,579,159
2025-12-17	18.340	18.650	18.110	18.540	18.511	10,140,942
2025-12-16	18.710	18.840	18.100	18.330	18.301	12,418,441
2025-12-15	19.250	19.250	18.780	18.880	18.851	13,102,951
2025-12-12	18.690	19.440	18.510	19.410	19.380	22,128,429
2025-12-11	19.030	19.400	18.650	18.690	18.661	10,995,065
2025-12-10	19.170	19.170	18.810	18.970	18.940	10,501,989
2025-12-09	19.440	19.750	19.130	19.150	19.120	13,217,100
2025-12-08	19.560	19.760	19.380	19.410	19.380	12,329,115
2025-12-05	19.380	19.600	19.050	19.560	19.530	10,182,400
2025-12-04	19.650	19.790	19.160	19.390	19.360	13,108,200
2025-12-03	19.940	20.560	19.420	19.760	19.729	22,463,963
2025-12-02	20.100	20.140	19.800	19.900	19.869	9,823,965
2025-12-01	19.900	20.390	19.870	20.180	20.149	12,022,526
2025-11-28	19.570	20.070	19.500	20.020	19.989	15,610,923
2025-11-27	19.920	19.970	19.560	19.570	19.540	11,311,447
2025-11-26	20.010	20.440	19.900	19.920	19.889	20,172,508
2025-11-25	19.400	20.200	19.400	20.120	20.089	27,698,517
2025-11-24	18.900	19.580	18.600	19.380	19.350	16,363,571
2025-11-21	19.010	19.230	18.630	18.730	18.701	13,059,597
2025-11-20	19.310	19.550	19.130	19.150	19.120	9,664,614
2025-11-19	19.720	19.770	19.180	19.230	19.200	10,797,463
2025-11-18	19.650	19.810	19.500	19.760	19.729	9,465,673
2025-11-17	19.500	19.780	19.490	19.700	19.669	8,383,610
2025-11-14	19.940	20.000	19.700	19.710	19.679	11,754,212
2025-11-13	19.950	20.160	19.850	20.150	20.119	14,152,951
2025-11-12	20.490	20.490	19.850	20.080	20.049	21,679,992
2025-11-11	20.950	21.300	20.600	20.600	20.568	21,712,791
2025-11-10	20.630	21.880	20.630	20.990	20.957	42,637,636
2025-11-07	20.300	20.560	20.020	20.260	20.228	13,466,474
2025-11-06	20.420	20.490	20.110	20.320	20.288	12,603,010
2025-11-05	20.340	20.560	20.020	20.420	20.388	14,981,167
2025-11-04	21.060	21.290	20.440	20.640	20.608	15,007,553
2025-11-03	20.710	21.080	20.520	21.060	21.027	16,669,105
2025-10-31	20.240	20.840	20.170	20.720	20.688	20,479,125
2025-10-30	20.350	20.690	20.080	20.240	20.209	15,643,200
2025-10-29	20.530	20.750	20.250	20.470	20.438	22,316,229
2025-10-28	20.500	21.180	20.410	20.900	20.867	22,507,640

← NewerPage 4 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.