Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.140 | 8.750 | 7.960 | 8.420 | 8.420 | 73,138,744 |
| 2024-04-29 | 7.840 | 8.230 | 7.830 | 8.140 | 8.140 | 53,438,289 |
| 2024-04-26 | 7.310 | 7.700 | 7.310 | 7.610 | 7.610 | 33,619,335 |
| 2024-04-25 | 7.500 | 7.590 | 7.420 | 7.430 | 7.430 | 28,742,076 |
| 2024-04-24 | 7.230 | 7.620 | 7.230 | 7.620 | 7.620 | 40,142,083 |
| 2024-04-23 | 7.160 | 7.310 | 7.120 | 7.180 | 7.180 | 23,205,666 |
| 2024-04-22 | 7.100 | 7.180 | 6.840 | 7.100 | 7.100 | 24,818,691 |
| 2024-04-19 | 7.210 | 7.300 | 7.080 | 7.100 | 7.100 | 25,511,790 |
| 2024-04-18 | 7.310 | 7.480 | 7.140 | 7.290 | 7.290 | 30,602,074 |
| 2024-04-17 | 6.890 | 7.350 | 6.890 | 7.340 | 7.340 | 35,648,714 |
| 2024-04-16 | 7.600 | 7.650 | 6.810 | 6.810 | 6.810 | 49,863,811 |
| 2024-04-15 | 7.940 | 8.000 | 7.400 | 7.570 | 7.570 | 35,969,568 |
| 2024-04-12 | 7.880 | 8.100 | 7.880 | 7.970 | 7.970 | 27,635,084 |
| 2024-04-11 | 7.860 | 8.080 | 7.830 | 7.880 | 7.880 | 24,747,590 |
| 2024-04-10 | 8.360 | 8.370 | 7.900 | 7.940 | 7.940 | 43,482,878 |
| 2024-04-09 | 8.490 | 8.540 | 8.310 | 8.390 | 8.390 | 31,268,216 |
| 2024-04-08 | 8.480 | 8.750 | 8.240 | 8.570 | 8.570 | 43,054,699 |
| 2024-04-03 | 8.760 | 8.810 | 8.410 | 8.480 | 8.480 | 37,282,729 |
| 2024-04-02 | 9.150 | 9.250 | 8.740 | 8.830 | 8.830 | 46,510,793 |
| 2024-04-01 | 9.000 | 9.450 | 9.000 | 9.140 | 9.140 | 55,117,797 |
| 2024-03-29 | 8.700 | 8.970 | 8.650 | 8.890 | 8.890 | 27,114,455 |
| 2024-03-28 | 8.250 | 9.180 | 8.180 | 8.850 | 8.850 | 81,708,228 |
| 2024-03-27 | 9.220 | 9.340 | 8.400 | 8.400 | 8.400 | 81,330,268 |
| 2024-03-26 | 9.650 | 9.770 | 9.170 | 9.330 | 9.330 | 81,066,801 |
| 2024-03-25 | 9.520 | 10.390 | 9.100 | 9.840 | 9.840 | 129,656,740 |
| 2024-03-22 | 9.500 | 9.800 | 9.310 | 9.540 | 9.540 | 85,549,843 |
| 2024-03-21 | 9.760 | 9.770 | 9.410 | 9.500 | 9.500 | 88,894,775 |
| 2024-03-20 | 9.260 | 9.920 | 9.200 | 9.760 | 9.760 | 139,125,942 |
| 2024-03-19 | 9.220 | 9.500 | 9.100 | 9.260 | 9.260 | 89,192,778 |
| 2024-03-18 | 9.090 | 9.320 | 9.070 | 9.220 | 9.220 | 79,520,669 |
| 2024-03-15 | 8.890 | 9.020 | 8.740 | 9.020 | 9.020 | 44,433,682 |
| 2024-03-14 | 8.980 | 9.070 | 8.740 | 8.900 | 8.900 | 57,828,091 |
| 2024-03-13 | 9.120 | 9.300 | 8.970 | 9.100 | 9.100 | 73,171,146 |
| 2024-03-12 | 9.150 | 9.320 | 9.010 | 9.140 | 9.140 | 80,160,715 |
| 2024-03-11 | 8.860 | 9.150 | 8.830 | 9.130 | 9.130 | 72,795,354 |
| 2024-03-08 | 8.550 | 9.180 | 8.540 | 9.080 | 9.080 | 103,567,400 |
| 2024-03-07 | 8.870 | 8.960 | 8.520 | 8.550 | 8.550 | 63,492,323 |
| 2024-03-06 | 8.780 | 8.970 | 8.670 | 8.840 | 8.840 | 65,440,258 |
| 2024-03-05 | 9.010 | 9.240 | 8.850 | 8.980 | 8.980 | 93,291,238 |
| 2024-03-04 | 8.960 | 9.440 | 8.830 | 9.330 | 9.330 | 123,872,425 |
| 2024-03-01 | 8.910 | 9.130 | 8.700 | 8.900 | 8.900 | 94,265,055 |
| 2024-02-29 | 8.230 | 9.150 | 8.230 | 9.050 | 9.050 | 112,798,131 |
| 2024-02-28 | 9.500 | 9.580 | 8.740 | 8.740 | 8.740 | 156,089,399 |
| 2024-02-27 | 8.850 | 9.740 | 8.510 | 9.710 | 9.710 | 185,629,113 |
| 2024-02-26 | 8.980 | 9.400 | 8.520 | 8.850 | 8.850 | 188,131,871 |
| 2024-02-23 | 8.530 | 8.940 | 8.340 | 8.940 | 8.940 | 203,182,761 |
| 2024-02-22 | 7.560 | 8.130 | 7.430 | 8.130 | 8.130 | 113,326,413 |
| 2024-02-21 | 7.150 | 7.700 | 7.100 | 7.390 | 7.390 | 122,782,942 |
| 2024-02-20 | 7.440 | 7.760 | 7.190 | 7.380 | 7.380 | 138,025,597 |
| 2024-02-19 | 6.590 | 7.240 | 6.590 | 7.240 | 7.240 | 78,213,317 |
| 2024-02-08 | 6.330 | 6.660 | 6.010 | 6.580 | 6.580 | 96,644,896 |
| 2024-02-07 | 6.440 | 6.770 | 6.210 | 6.350 | 6.350 | 106,581,432 |
| 2024-02-06 | 6.180 | 6.790 | 5.890 | 6.390 | 6.390 | 121,516,777 |
| 2024-02-05 | 7.050 | 7.060 | 6.540 | 6.540 | 6.540 | 103,396,813 |
| 2024-02-02 | 7.500 | 7.730 | 6.980 | 7.270 | 7.270 | 170,375,229 |
| 2024-02-01 | 7.610 | 8.350 | 7.610 | 7.640 | 7.640 | 220,042,948 |
| 2024-01-31 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 7,925,800 |
| 2024-01-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 8,287,900 |
| 2024-01-29 | 11.990 | 12.750 | 10.430 | 10.440 | 10.440 | 317,055,522 |
| 2024-01-26 | 11.590 | 11.590 | 11.590 | 11.590 | 11.590 | 9,488,516 |
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.