Shenzhen Sed Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.110	11.430	10.690	11.300	11.300	75,799,244
2026-10-22	12.500	12.730	11.880	11.880	11.880	93,128,963
2026-10-21	13.950	13.950	13.000	13.200	13.200	127,285,062
2026-10-20	13.310	13.310	12.350	12.680	12.680	92,606,601
2026-10-19	13.100	13.870	12.950	13.720	13.720	82,858,241
2026-10-16	12.830	13.410	12.550	13.050	13.050	56,580,591
2026-10-15	12.350	13.130	12.350	12.690	12.690	50,046,891
2026-10-14	12.240	13.380	12.150	12.620	12.620	58,311,062
2026-10-13	12.320	12.440	11.950	12.270	12.270	26,517,324
2026-10-12	12.600	12.840	12.420	12.500	12.500	20,083,229
2026-10-09	12.820	12.890	12.090	12.640	12.640	34,836,816
2026-10-08	13.080	13.420	12.810	12.930	12.930	28,105,648
2026-09-30	13.530	13.570	13.070	13.090	13.090	21,562,803
2026-09-29	13.300	13.580	13.250	13.380	13.380	19,016,508
2026-09-28	14.130	14.130	13.220	13.410	13.410	27,722,047
2026-09-24	14.450	14.530	14.140	14.170	14.170	19,429,615
2026-09-23	14.450	14.730	14.320	14.530	14.530	24,940,555
2026-09-22	14.730	14.750	14.380	14.500	14.500	30,494,977
2026-09-21	14.650	14.790	14.390	14.490	14.490	26,188,871
2026-09-18	14.600	14.700	14.480	14.630	14.630	30,222,451
2026-09-17	14.510	14.730	14.180	14.380	14.380	27,290,076
2026-09-16	14.250	14.750	13.960	14.640	14.640	37,996,949
2026-09-15	13.920	14.590	13.860	14.190	14.190	34,949,227
2026-09-14	13.600	14.060	13.410	13.930	13.930	24,394,271
2026-09-11	13.670	13.800	13.310	13.610	13.610	23,360,297
2026-09-10	13.870	13.970	13.700	13.880	13.880	17,101,703
2026-09-09	14.120	14.360	13.920	14.010	14.010	21,301,562
2026-09-08	14.180	14.400	14.030	14.120	14.120	22,284,918
2026-09-07	14.080	14.270	13.920	14.180	14.180	23,968,926
2026-09-04	14.500	14.660	13.880	13.990	13.990	38,021,219
2026-09-03	14.600	14.770	14.240	14.380	14.380	23,487,881
2026-09-02	14.550	14.650	14.250	14.440	14.440	21,960,264
2026-09-01	14.770	14.920	14.460	14.730	14.730	24,304,133
2026-08-31	14.280	14.840	14.220	14.790	14.790	28,330,254
2026-08-28	14.690	15.100	14.510	14.520	14.520	33,888,926
2026-08-27	14.350	14.920	14.250	14.820	14.820	38,526,562
2026-08-26	14.380	14.530	14.130	14.410	14.410	24,029,057
2026-08-25	14.100	14.440	13.980	14.330	14.330	27,400,572
2026-08-24	14.720	14.780	14.050	14.260	14.260	35,906,539
2026-08-21	14.370	14.960	14.100	14.800	14.800	33,873,395
2026-08-20	14.590	14.620	14.180	14.440	14.440	31,816,760
2026-08-19	15.490	15.500	14.220	14.300	14.300	55,395,258
2026-08-18	15.560	15.990	15.080	15.800	15.800	55,941,711
2026-08-17	14.950	15.660	14.890	15.640	15.640	49,874,102
2026-08-14	14.750	15.040	14.550	14.990	14.990	35,299,793
2026-08-13	15.040	15.400	14.680	14.700	14.700	43,493,223
2026-08-12	14.740	15.010	14.500	14.870	14.870	35,269,832
2026-08-11	14.510	14.890	14.180	14.710	14.710	42,563,207
2026-08-10	14.870	14.880	14.260	14.500	14.500	36,315,840
2026-08-07	14.560	14.880	14.120	14.800	14.800	42,503,461
2026-08-06	14.270	14.740	14.170	14.580	14.580	43,672,297
2026-08-05	14.120	14.820	14.020	14.620	14.620	53,071,871
2026-08-04	13.390	14.100	13.210	13.920	13.920	55,667,480
2026-08-03	13.600	13.850	13.060	13.120	13.120	61,117,945
2026-07-31	13.130	13.540	12.920	13.540	13.540	63,445,723
2026-07-30	13.500	13.700	12.220	12.310	12.310	88,064,852
2026-07-29	14.130	14.230	13.290	13.570	13.570	54,519,309
2026-07-28	14.670	15.140	14.100	14.150	14.150	46,202,230
2026-07-27	14.120	15.070	13.800	15.040	15.040	45,542,383
2026-07-24	14.700	14.840	14.110	14.150	14.150	36,500,809

Page 1 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.