Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.440	17.010	16.250	16.250	16.127	15,771,001
2025-01-22	16.140	16.410	16.030	16.200	16.077	8,300,342
2025-01-21	16.360	16.450	16.120	16.240	16.117	7,582,882
2025-01-20	16.320	16.440	16.150	16.290	16.167	7,663,242
2025-01-17	16.160	16.270	16.060	16.160	16.038	8,000,101
2025-01-16	16.320	16.350	16.010	16.170	16.047	9,696,000
2025-01-15	16.250	16.390	16.060	16.230	16.107	8,572,989
2025-01-14	15.650	16.370	15.530	16.310	16.186	13,581,599
2025-01-13	15.140	15.700	14.970	15.600	15.482	9,541,209
2025-01-10	15.850	16.030	15.370	15.380	15.263	9,530,657
2025-01-09	15.480	16.080	15.470	15.860	15.740	11,913,770
2025-01-08	16.140	16.170	15.270	15.690	15.571	16,918,700
2025-01-07	16.010	16.210	15.810	16.200	16.077	11,755,600
2025-01-06	16.200	16.540	15.900	16.150	16.028	13,152,150
2025-01-03	16.800	16.830	15.870	15.890	15.770	16,299,729
2025-01-02	17.480	17.580	16.460	16.770	16.643	21,376,885
2024-12-31	18.500	18.710	17.510	17.640	17.506	23,086,950
2024-12-30	17.840	18.480	17.500	18.130	17.993	20,612,051
2024-12-27	17.470	18.190	17.310	17.690	17.556	17,817,014
2024-12-26	17.220	17.680	17.220	17.470	17.338	11,119,132
2024-12-25	17.600	17.650	17.000	17.210	17.080	14,101,789
2024-12-24	17.960	18.090	17.500	17.700	17.566	16,367,723
2024-12-23	18.650	18.920	17.810	17.830	17.695	17,843,300
2024-12-20	18.320	18.920	18.230	18.760	18.618	19,917,592
2024-12-19	17.600	18.610	17.500	18.490	18.350	21,720,661
2024-12-18	17.610	17.880	17.400	17.750	17.615	10,995,392
2024-12-17	17.840	17.970	17.460	17.480	17.348	13,480,288
2024-12-16	18.290	18.310	17.790	17.930	17.794	14,831,844
2024-12-13	18.620	18.920	18.120	18.160	18.022	20,060,653
2024-12-12	18.880	18.920	18.600	18.750	18.608	14,334,246
2024-12-11	18.500	18.880	18.470	18.820	18.677	16,948,031
2024-12-10	18.800	18.970	18.310	18.530	18.390	21,112,946
2024-12-09	18.500	18.760	18.060	18.230	18.092	15,459,927
2024-12-06	18.540	18.800	18.290	18.570	18.429	19,014,635
2024-12-05	18.220	18.660	18.130	18.400	18.261	13,967,912
2024-12-04	18.500	18.750	18.130	18.250	18.112	14,832,440
2024-12-03	18.870	18.900	18.410	18.650	18.509	17,315,461
2024-12-02	18.700	18.980	18.370	18.870	18.727	23,678,069
2024-11-29	18.300	18.930	18.020	18.660	18.519	27,193,153
2024-11-28	18.850	19.180	18.530	18.560	18.419	31,440,506
2024-11-27	17.900	18.420	17.580	18.420	18.280	19,230,319
2024-11-26	18.350	18.590	18.000	18.020	17.883	14,500,415
2024-11-25	19.210	19.400	18.050	18.450	18.310	26,039,915
2024-11-22	19.020	20.280	18.850	18.880	18.737	44,758,777
2024-11-21	19.080	19.350	18.680	19.100	18.955	25,016,276
2024-11-20	18.460	19.350	18.380	19.100	18.955	28,722,038
2024-11-19	18.370	18.620	17.770	18.590	18.449	28,026,260
2024-11-18	19.680	19.820	18.100	18.300	18.161	34,706,965
2024-11-15	20.190	20.610	19.530	19.530	19.382	32,860,040
2024-11-14	21.220	21.350	20.030	20.120	19.967	41,443,995
2024-11-13	21.950	22.320	20.900	21.360	21.198	61,249,374
2024-11-12	21.280	23.140	20.800	21.950	21.784	96,384,357
2024-11-11	20.170	21.490	20.160	21.040	20.881	66,950,716
2024-11-08	20.020	21.200	20.010	20.130	19.977	76,530,190
2024-11-07	18.800	19.750	18.800	19.660	19.511	42,207,111
2024-11-06	19.240	19.640	18.920	19.130	18.985	42,232,941
2024-11-05	18.330	19.280	18.120	19.060	18.916	33,063,838
2024-11-04	17.770	18.630	17.770	18.300	18.161	29,241,681
2024-11-01	19.360	20.000	18.280	18.300	18.161	49,944,660
2024-10-31	19.580	20.100	18.990	19.600	19.451	61,958,339

← NewerPage 8 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.