Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.090	23.700	21.830	23.170	23.134	51,592,660
2025-07-24	21.200	22.040	21.170	21.820	21.786	23,595,129
2025-07-23	21.340	21.600	21.110	21.330	21.297	16,789,374
2025-07-22	21.390	21.660	21.040	21.340	21.307	22,768,722
2025-07-21	21.100	21.290	20.860	21.120	21.087	13,143,827
2025-07-18	21.020	21.580	20.950	21.100	21.067	21,313,500
2025-07-17	20.980	21.110	20.810	20.970	20.937	11,932,037
2025-07-16	21.220	21.510	20.880	21.080	21.047	19,891,611
2025-07-15	20.700	21.340	20.190	21.200	21.167	32,398,652
2025-07-14	21.620	21.860	20.760	20.960	20.927	25,890,947
2025-07-11	20.460	21.690	20.080	21.190	21.157	37,625,800
2025-07-10	20.090	20.550	19.940	20.310	20.278	21,084,102
2025-07-09	20.200	20.500	20.000	20.170	20.139	14,825,200
2025-07-08	19.730	20.160	19.720	20.070	20.039	13,039,400
2025-07-07	20.160	20.160	19.710	19.770	19.739	13,607,901
2025-07-04	19.890	20.700	19.840	20.180	20.149	29,290,334
2025-07-03	19.970	20.470	19.800	19.890	19.859	20,701,901
2025-07-02	20.180	20.200	19.850	19.880	19.849	9,135,600
2025-07-01	20.270	20.440	20.100	20.280	20.248	11,381,599
2025-06-30	20.000	20.360	19.940	20.230	20.199	11,900,000
2025-06-27	20.190	20.420	19.850	20.030	19.999	13,682,000
2025-06-26	20.200	20.520	20.000	20.120	20.089	18,763,101
2025-06-25	19.460	20.600	19.260	20.190	20.159	30,664,252
2025-06-24	18.780	19.600	18.780	19.270	19.240	13,484,500
2025-06-23	18.310	18.880	18.280	18.760	18.731	9,657,113
2025-06-20	19.000	19.000	18.460	18.470	18.441	8,737,836
2025-06-19	19.000	19.170	18.660	18.750	18.721	9,746,800
2025-06-18	19.100	19.190	18.960	19.090	19.060	9,043,578
2025-06-17	19.370	19.420	19.110	19.200	19.170	9,346,982
2025-06-16	19.060	19.490	19.020	19.370	19.340	11,245,108
2025-06-13	19.650	19.670	19.000	19.050	19.020	19,458,346
2025-06-12	19.300	20.300	19.120	19.740	19.709	24,805,800
2025-06-11	19.820	20.090	19.390	19.450	19.420	29,360,174
2025-06-10	20.850	20.910	19.950	20.240	20.209	20,888,880
2025-06-09	20.770	21.100	20.560	20.950	20.917	23,004,500
2025-06-06	20.620	21.180	20.240	20.780	20.748	34,027,992
2025-06-05	19.820	20.650	19.810	20.370	20.338	26,491,832
2025-06-04	19.990	20.340	19.740	19.840	19.809	19,268,200
2025-06-03	19.500	20.080	19.350	19.620	19.589	15,443,300
2025-05-30	19.680	19.760	19.380	19.430	19.400	9,888,700
2025-05-29	19.490	19.900	19.350	19.890	19.739	12,479,154
2025-05-28	19.660	19.800	19.380	19.420	19.273	10,025,819
2025-05-27	20.020	20.100	19.560	19.620	19.471	14,223,735
2025-05-26	19.930	20.560	19.930	20.090	19.938	17,687,493
2025-05-23	20.230	20.230	19.870	19.900	19.749	12,648,500
2025-05-22	20.050	20.430	19.980	20.170	20.017	13,748,848
2025-05-21	20.870	20.950	20.000	20.240	20.087	22,423,869
2025-05-20	21.230	21.290	20.700	20.950	20.791	17,181,781
2025-05-19	21.190	21.380	20.640	21.290	21.129	13,336,563
2025-05-16	20.890	21.540	20.800	21.250	21.089	13,313,369
2025-05-15	22.350	22.360	20.990	21.040	20.881	23,528,868
2025-05-14	22.200	22.850	22.150	22.380	22.210	20,420,226
2025-05-13	22.770	22.850	22.150	22.210	22.042	20,795,595
2025-05-12	22.580	23.540	22.480	22.650	22.478	27,019,157
2025-05-09	23.310	23.400	22.100	22.520	22.349	27,729,617
2025-05-08	23.060	23.850	22.850	23.540	23.362	24,468,767
2025-05-07	23.590	23.660	22.850	23.130	22.955	22,600,424
2025-05-06	23.080	23.660	23.080	23.320	23.143	26,730,500
2025-04-30	21.930	23.100	21.660	22.630	22.458	26,552,783
2025-04-29	21.790	22.160	21.600	21.980	21.813	13,494,043

← NewerPage 6 of 21 · 1,212 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.