Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.670	20.780	20.270	20.630	20.598	18,853,883
2025-10-24	20.520	20.790	20.450	20.580	20.548	19,507,070
2025-10-23	20.910	21.000	20.100	20.610	20.578	23,747,397
2025-10-22	20.500	20.600	20.210	20.300	20.268	10,165,203
2025-10-21	20.300	20.770	20.250	20.620	20.588	14,716,420
2025-10-20	20.180	20.430	20.010	20.290	20.258	11,461,710
2025-10-17	20.740	20.840	19.890	19.960	19.929	14,289,360
2025-10-16	20.610	20.700	20.400	20.600	20.568	11,267,186
2025-10-15	20.520	20.830	20.100	20.810	20.778	17,514,575
2025-10-14	21.670	21.700	20.300	20.540	20.508	24,209,022
2025-10-13	20.800	22.050	20.610	21.410	21.377	19,973,845
2025-10-10	22.230	22.430	21.550	21.590	21.556	19,758,460
2025-10-09	21.960	22.650	21.730	22.400	22.365	19,945,791
2025-09-30	21.830	22.450	21.830	21.970	21.936	18,560,901
2025-09-29	21.690	21.920	21.300	21.820	21.786	15,254,535
2025-09-26	22.500	22.500	21.600	21.620	21.586	22,181,924
2025-09-25	22.200	23.240	22.190	22.650	22.615	26,262,462
2025-09-24	21.900	22.350	21.620	22.350	22.315	20,676,277
2025-09-23	22.850	22.970	21.480	22.000	21.966	26,343,165
2025-09-22	22.340	23.100	22.340	22.990	22.954	17,570,232
2025-09-19	22.850	22.990	22.440	22.490	22.455	19,372,945
2025-09-18	22.700	23.780	22.690	22.940	22.904	33,972,079
2025-09-17	23.200	23.290	22.710	22.840	22.804	19,860,094
2025-09-16	23.070	23.360	22.790	23.280	23.244	22,296,392
2025-09-15	23.000	23.550	22.520	23.160	23.124	31,539,917
2025-09-12	23.680	24.490	23.380	23.390	23.354	42,426,344
2025-09-11	22.920	23.320	22.420	23.270	23.234	33,478,398
2025-09-10	23.340	23.500	22.310	22.590	22.555	30,691,506
2025-09-09	24.970	24.980	22.830	23.060	23.024	49,118,826
2025-09-08	22.780	24.490	22.680	24.480	24.442	50,606,026
2025-09-05	22.100	22.790	21.780	22.780	22.745	26,454,131
2025-09-04	22.450	22.750	21.500	22.060	22.026	28,902,561
2025-09-03	23.200	23.370	22.410	22.510	22.475	28,652,379
2025-09-02	25.650	25.670	23.200	23.200	23.164	63,168,777
2025-09-01	26.800	27.200	25.620	25.780	25.740	47,082,824
2025-08-29	28.100	28.200	26.250	26.670	26.628	61,967,408
2025-08-28	25.500	28.600	25.300	27.930	27.887	103,019,220
2025-08-27	26.620	27.560	25.690	26.100	26.059	88,626,208
2025-08-26	25.200	26.220	24.820	25.490	25.450	58,829,031
2025-08-25	24.820	25.600	24.400	24.980	24.941	53,161,755
2025-08-22	24.080	24.710	24.080	24.570	24.532	30,951,817
2025-08-21	24.750	24.950	24.000	24.080	24.043	32,246,468
2025-08-20	25.200	25.200	24.380	24.840	24.801	31,626,350
2025-08-19	24.570	25.330	24.390	25.170	25.131	44,049,095
2025-08-18	24.380	24.760	23.800	24.570	24.532	40,636,644
2025-08-15	23.860	24.520	23.830	24.500	24.462	27,968,373
2025-08-14	23.890	24.850	23.710	24.200	24.162	40,442,224
2025-08-13	23.680	24.230	23.550	23.970	23.933	35,762,157
2025-08-12	24.000	24.000	23.300	23.670	23.633	40,202,427
2025-08-11	23.990	24.450	23.730	24.090	24.053	29,854,146
2025-08-08	24.500	24.800	23.800	24.180	24.142	37,154,344
2025-08-07	25.600	25.970	24.630	24.770	24.731	51,122,799
2025-08-06	25.310	26.880	25.000	25.860	25.820	62,750,368
2025-08-05	25.600	26.000	24.680	25.420	25.380	59,023,535
2025-08-04	24.770	26.350	24.600	26.000	25.960	93,596,114
2025-08-01	23.060	24.770	22.600	24.770	24.731	75,237,236
2025-07-31	22.140	23.220	22.110	22.520	22.485	32,552,627
2025-07-30	22.850	23.050	22.050	22.240	22.205	29,713,500
2025-07-29	21.790	23.260	21.600	22.930	22.894	45,160,426
2025-07-28	22.800	23.000	21.510	21.930	21.896	49,759,214

← NewerPage 5 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.