Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.670	19.910	18.670	19.180	19.035	53,976,322
2024-10-29	19.000	19.400	18.600	18.650	18.509	41,216,880
2024-10-28	19.580	19.680	18.960	19.110	18.965	47,285,774
2024-10-25	19.090	19.600	18.810	19.290	19.144	53,833,320
2024-10-24	18.770	19.200	18.310	18.540	18.399	35,040,356
2024-10-23	18.700	19.320	18.440	18.950	18.806	59,458,717
2024-10-22	18.480	18.970	18.080	18.360	18.221	42,255,091
2024-10-21	18.600	19.100	18.390	18.540	18.399	51,325,252
2024-10-18	16.990	18.880	16.900	18.360	18.221	59,210,966
2024-10-17	17.600	17.940	17.080	17.160	17.030	40,265,795
2024-10-16	16.300	17.500	16.300	17.050	16.921	35,669,693
2024-10-15	17.010	17.650	16.700	16.850	16.722	50,370,205
2024-10-14	16.630	17.700	16.010	17.540	17.407	77,775,760
2024-10-11	17.760	18.300	17.760	17.760	17.625	20,974,500
2024-10-10	20.010	20.800	18.500	19.730	19.580	121,765,413
2024-10-09	18.700	20.410	18.080	18.910	18.767	73,081,202
2024-10-08	19.040	19.040	17.580	19.040	18.896	59,787,859
2024-09-30	17.000	17.310	16.120	17.310	17.179	56,727,998
2024-09-27	14.500	15.740	14.500	15.740	15.621	30,070,068
2024-09-26	13.760	14.350	13.700	14.310	14.202	19,047,272
2024-09-25	13.730	14.170	13.700	13.760	13.656	21,307,643
2024-09-24	13.460	13.750	13.180	13.700	13.596	20,403,192
2024-09-23	13.330	13.600	13.240	13.430	13.328	12,711,738
2024-09-20	13.140	13.630	13.110	13.460	13.358	19,290,294
2024-09-19	12.750	13.220	12.610	13.180	13.080	15,945,987
2024-09-18	12.670	12.750	12.300	12.590	12.495	10,145,726
2024-09-13	13.040	13.170	12.700	12.780	12.683	11,847,189
2024-09-12	13.180	13.340	13.000	13.030	12.931	16,180,652
2024-09-11	12.750	13.040	12.740	12.930	12.832	10,471,778
2024-09-10	12.660	13.000	12.340	12.840	12.743	11,090,692
2024-09-09	12.510	12.670	12.300	12.540	12.445	7,093,182
2024-09-06	12.820	12.870	12.510	12.540	12.445	8,382,500
2024-09-05	12.660	12.880	12.650	12.820	12.723	8,806,600
2024-09-04	12.510	12.820	12.480	12.660	12.564	9,321,220
2024-09-03	12.330	12.670	12.280	12.670	12.574	10,298,268
2024-09-02	12.650	12.760	12.290	12.310	12.217	11,385,186
2024-08-30	12.250	12.900	12.250	12.650	12.554	15,097,020
2024-08-29	12.140	12.410	11.990	12.270	12.177	9,070,901
2024-08-28	12.240	12.390	11.930	12.150	12.058	7,740,291
2024-08-27	12.490	12.490	12.130	12.200	12.108	7,179,000
2024-08-26	12.340	12.600	12.340	12.530	12.435	6,598,365
2024-08-23	12.300	12.510	12.290	12.410	12.316	7,781,920
2024-08-22	12.580	12.710	12.280	12.310	12.217	7,910,644
2024-08-21	12.430	12.770	12.360	12.510	12.415	9,420,258
2024-08-20	12.780	12.940	12.440	12.470	12.375	9,594,400
2024-08-19	12.760	13.090	12.720	12.820	12.723	10,361,936
2024-08-16	13.050	13.140	12.780	12.800	12.703	9,671,576
2024-08-15	12.920	13.270	12.760	13.050	12.951	11,963,896
2024-08-14	13.060	13.150	12.950	12.960	12.862	6,170,200
2024-08-13	13.100	13.220	12.900	13.140	13.040	7,588,800
2024-08-12	13.200	13.290	13.020	13.100	13.001	6,808,424
2024-08-09	13.610	13.680	13.290	13.300	13.199	7,149,900
2024-08-08	13.540	13.670	13.290	13.500	13.398	8,298,300
2024-08-07	13.690	13.880	13.600	13.640	13.537	9,208,315
2024-08-06	13.740	13.970	13.490	13.700	13.596	11,209,733
2024-08-05	13.800	14.180	13.500	13.500	13.398	13,820,903
2024-08-02	14.400	14.510	13.950	13.950	13.844	15,948,208
2024-08-01	14.180	14.830	14.080	14.500	14.390	29,645,772
2024-07-31	13.120	14.420	13.120	14.190	14.082	30,054,085
2024-07-30	13.030	13.310	12.950	13.110	13.011	7,624,809

← NewerPage 9 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.