Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.250	22.590	21.880	21.940	21.774	18,746,333
2025-04-25	20.370	22.650	20.370	22.170	22.002	30,195,009
2025-04-24	22.010	22.130	21.180	21.260	21.099	18,596,655
2025-04-23	22.250	22.600	22.120	22.130	21.962	18,037,800
2025-04-22	22.580	22.660	22.120	22.150	21.982	15,933,740
2025-04-21	22.400	22.850	21.700	22.670	22.498	21,515,324
2025-04-18	21.730	22.930	21.730	22.270	22.101	23,206,362
2025-04-17	21.430	22.180	21.430	21.570	21.406	12,793,282
2025-04-16	22.010	22.200	21.180	21.650	21.486	19,899,460
2025-04-15	21.700	22.350	21.300	22.290	22.121	27,793,951
2025-04-14	21.560	21.980	21.280	21.700	21.536	23,095,928
2025-04-11	20.800	21.560	20.800	21.290	21.129	24,495,199
2025-04-10	20.880	21.640	20.640	21.000	20.841	33,392,277
2025-04-09	19.180	20.780	18.130	20.570	20.414	43,973,992
2025-04-08	20.560	20.600	18.880	19.380	19.233	48,474,398
2025-04-07	21.000	21.900	20.980	20.980	20.821	10,427,900
2025-04-03	23.220	24.140	22.960	23.310	23.133	33,975,649
2025-04-02	22.540	24.390	22.500	23.710	23.530	60,720,769
2025-04-01	22.960	23.200	22.290	22.300	22.131	18,497,572
2025-03-31	22.740	22.970	21.900	22.810	22.637	23,541,287
2025-03-28	23.020	23.800	22.830	22.970	22.796	19,683,728
2025-03-27	22.730	23.380	22.610	23.100	22.925	23,564,917
2025-03-26	22.800	23.260	22.790	22.890	22.716	17,720,104
2025-03-25	23.590	23.590	22.580	22.700	22.528	23,570,753
2025-03-24	23.680	23.830	22.870	23.400	23.223	32,863,396
2025-03-21	24.400	24.700	23.590	23.650	23.471	41,979,175
2025-03-20	24.880	25.480	24.500	24.790	24.602	36,214,675
2025-03-19	25.500	25.830	25.040	25.150	24.959	35,804,198
2025-03-18	26.100	26.880	25.620	25.710	25.515	45,123,040
2025-03-17	26.090	26.770	25.500	25.990	25.793	48,703,583
2025-03-14	25.690	26.460	24.670	26.080	25.882	67,067,092
2025-03-13	25.930	26.500	24.880	25.300	25.108	77,948,424
2025-03-12	25.000	27.150	24.820	26.460	26.259	128,111,161
2025-03-11	23.860	24.700	23.800	24.680	24.493	54,769,762
2025-03-10	26.000	26.100	23.930	24.360	24.175	97,974,714
2025-03-07	26.640	27.900	25.700	26.590	26.388	92,048,840
2025-03-06	25.620	27.480	25.620	26.750	26.547	122,481,540
2025-03-05	25.900	26.150	25.000	25.610	25.416	82,788,302
2025-03-04	25.840	26.430	25.160	25.580	25.386	56,477,342
2025-03-03	26.500	26.800	25.330	25.900	25.704	62,691,972
2025-02-28	29.250	29.870	26.330	26.330	26.130	110,259,890
2025-02-27	32.500	33.480	29.250	29.250	29.028	144,121,880
2025-02-26	31.000	33.630	30.000	32.500	32.254	134,971,909
2025-02-25	30.000	33.090	29.200	30.570	30.338	127,809,434
2025-02-24	28.460	31.320	27.120	31.320	31.083	137,464,070
2025-02-21	26.370	28.470	25.980	28.470	28.254	97,975,834
2025-02-20	25.190	26.720	25.180	25.880	25.684	84,478,792
2025-02-19	25.580	26.090	23.400	25.700	25.505	133,310,349
2025-02-18	26.170	27.870	25.440	25.580	25.386	180,282,654
2025-02-17	25.930	26.370	24.630	25.340	25.148	166,514,572
2025-02-14	23.000	23.970	22.750	23.970	23.788	48,323,963
2025-02-13	20.900	22.380	20.380	21.790	21.625	90,192,458
2025-02-12	20.110	20.800	19.870	20.800	20.642	61,830,694
2025-02-11	19.730	21.730	19.500	20.290	20.136	102,553,420
2025-02-10	19.300	20.110	18.830	20.110	19.958	51,826,328
2025-02-07	17.910	18.550	17.720	18.280	18.141	31,993,830
2025-02-06	17.020	17.830	17.020	17.740	17.606	22,000,191
2025-02-05	16.700	17.230	16.700	17.050	16.921	19,211,474
2025-01-27	16.810	16.860	16.300	16.300	16.176	9,689,900
2025-01-24	16.250	16.730	16.180	16.730	16.603	12,867,412

← NewerPage 7 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.