Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.390 | 4.410 | 4.330 | 4.390 | 4.390 | 12,078,204 |
| 2024-07-26 | 4.400 | 4.480 | 4.330 | 4.390 | 4.390 | 16,243,782 |
| 2024-07-25 | 4.480 | 4.560 | 4.360 | 4.430 | 4.430 | 20,264,758 |
| 2024-07-24 | 4.330 | 4.550 | 4.330 | 4.540 | 4.540 | 26,123,667 |
| 2024-07-23 | 4.420 | 4.650 | 4.400 | 4.410 | 4.410 | 35,767,580 |
| 2024-07-22 | 4.300 | 4.540 | 4.280 | 4.440 | 4.440 | 32,938,249 |
| 2024-07-19 | 4.110 | 4.330 | 4.100 | 4.330 | 4.330 | 28,512,333 |
| 2024-07-18 | 4.150 | 4.150 | 4.030 | 4.120 | 4.120 | 14,267,342 |
| 2024-07-17 | 4.270 | 4.280 | 4.140 | 4.150 | 4.150 | 16,008,630 |
| 2024-07-16 | 4.250 | 4.310 | 4.210 | 4.280 | 4.280 | 12,183,278 |
| 2024-07-15 | 4.340 | 4.350 | 4.220 | 4.240 | 4.240 | 14,632,449 |
| 2024-07-12 | 4.340 | 4.430 | 4.310 | 4.360 | 4.360 | 14,455,776 |
| 2024-07-11 | 4.310 | 4.380 | 4.270 | 4.360 | 4.360 | 18,490,956 |
| 2024-07-10 | 4.330 | 4.380 | 4.250 | 4.260 | 4.260 | 17,771,048 |
| 2024-07-09 | 4.250 | 4.420 | 4.170 | 4.370 | 4.370 | 21,308,884 |
| 2024-07-08 | 4.280 | 4.420 | 4.270 | 4.320 | 4.320 | 26,519,370 |
| 2024-07-05 | 4.140 | 4.230 | 4.130 | 4.210 | 4.210 | 15,793,840 |
| 2024-07-04 | 4.320 | 4.380 | 4.130 | 4.130 | 4.130 | 20,390,320 |
| 2024-07-03 | 4.360 | 4.450 | 4.290 | 4.340 | 4.340 | 20,099,285 |
| 2024-07-02 | 4.280 | 4.450 | 4.210 | 4.390 | 4.390 | 24,332,671 |
| 2024-07-01 | 4.090 | 4.240 | 4.070 | 4.240 | 4.240 | 24,424,409 |
| 2024-06-28 | 4.020 | 4.150 | 3.990 | 4.040 | 4.040 | 16,959,666 |
| 2024-06-27 | 4.140 | 4.250 | 3.980 | 4.050 | 4.050 | 22,773,031 |
| 2024-06-26 | 3.990 | 4.270 | 3.870 | 4.180 | 4.180 | 35,521,956 |
| 2024-06-25 | 4.170 | 4.220 | 4.070 | 4.070 | 4.070 | 22,546,890 |
| 2024-06-24 | 4.450 | 4.450 | 4.280 | 4.280 | 4.280 | 24,170,945 |
| 2024-06-21 | 4.550 | 4.580 | 4.450 | 4.510 | 4.510 | 13,795,503 |
| 2024-06-20 | 4.760 | 4.760 | 4.540 | 4.550 | 4.550 | 26,648,183 |
| 2024-06-19 | 4.700 | 4.820 | 4.690 | 4.780 | 4.780 | 19,442,250 |
| 2024-06-18 | 4.630 | 4.770 | 4.600 | 4.720 | 4.720 | 18,635,492 |
| 2024-06-17 | 4.850 | 4.890 | 4.650 | 4.650 | 4.650 | 33,873,318 |
| 2024-06-14 | 4.910 | 4.960 | 4.860 | 4.890 | 4.890 | 18,966,660 |
| 2024-06-13 | 4.930 | 4.980 | 4.820 | 4.950 | 4.950 | 29,513,165 |
| 2024-06-12 | 4.960 | 5.060 | 4.890 | 4.900 | 4.900 | 35,030,449 |
| 2024-06-11 | 5.070 | 5.210 | 4.990 | 5.010 | 5.010 | 44,524,245 |
| 2024-06-07 | 4.990 | 5.030 | 4.870 | 5.030 | 5.030 | 36,450,015 |
| 2024-06-06 | 5.020 | 5.080 | 4.800 | 4.830 | 4.830 | 56,680,906 |
| 2024-06-05 | 4.850 | 5.040 | 4.770 | 5.040 | 5.040 | 45,755,529 |
| 2024-06-04 | 4.560 | 4.860 | 4.530 | 4.800 | 4.800 | 50,588,523 |
| 2024-06-03 | 4.420 | 4.660 | 4.320 | 4.630 | 4.630 | 48,290,323 |
| 2024-05-31 | 4.280 | 4.540 | 4.280 | 4.460 | 4.460 | 56,641,525 |
| 2024-05-30 | 4.420 | 4.470 | 4.320 | 4.320 | 4.320 | 42,013,754 |
| 2024-05-29 | 4.770 | 4.850 | 4.550 | 4.550 | 4.550 | 51,397,247 |
| 2024-05-28 | 4.840 | 4.940 | 4.790 | 4.790 | 4.790 | 63,354,780 |
| 2024-05-27 | 4.720 | 5.220 | 4.720 | 5.040 | 5.040 | 111,601,018 |
| 2024-05-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1,901,500 |
| 2024-05-23 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,140,700 |
| 2024-05-22 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,149,900 |
| 2024-05-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,153,500 |
| 2024-05-20 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 835,200 |
| 2024-05-17 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 588,000 |
| 2024-05-16 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 290,100 |
| 2024-05-15 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 112,900 |
| 2024-05-14 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 128,000 |
| 2024-05-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-05-10 | 8.020 | 8.090 | 7.870 | 7.900 | 7.900 | 21,182,934 |
| 2024-05-09 | 8.060 | 8.130 | 8.020 | 8.060 | 8.060 | 21,890,821 |
| 2024-05-08 | 8.240 | 8.270 | 8.000 | 8.020 | 8.020 | 32,138,842 |
| 2024-05-07 | 8.250 | 8.370 | 8.150 | 8.270 | 8.270 | 34,070,897 |
| 2024-05-06 | 8.440 | 8.570 | 8.220 | 8.300 | 8.300 | 52,937,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-30 | 0.0690 CNY |
| 2019-05-16 | 0.0540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.