Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.540	10.540	10.540	10.540	10.540	16,379,362
2024-01-24	9.540	9.580	9.090	9.580	9.580	93,240,300
2024-01-23	7.840	8.710	7.680	8.710	8.710	60,173,470
2024-01-22	7.190	7.920	7.160	7.920	7.920	87,355,308
2024-01-19	7.190	7.310	7.180	7.200	7.200	9,866,820
2024-01-18	7.120	7.200	6.920	7.180	7.180	11,699,572
2024-01-17	7.290	7.370	7.170	7.170	7.170	8,350,400
2024-01-16	7.420	7.420	7.200	7.290	7.290	10,401,387
2024-01-15	7.380	7.450	7.300	7.410	7.410	6,249,600
2024-01-12	7.480	7.540	7.400	7.400	7.400	7,911,225
2024-01-11	7.330	7.530	7.300	7.510	7.510	9,266,545
2024-01-10	7.490	7.500	7.300	7.320	7.320	8,273,679
2024-01-09	7.500	7.600	7.400	7.470	7.470	8,214,399
2024-01-08	7.650	7.650	7.460	7.460	7.460	8,574,309
2024-01-05	7.840	7.860	7.590	7.620	7.620	10,992,713
2024-01-04	7.790	7.920	7.720	7.810	7.810	10,581,000
2024-01-03	7.870	7.880	7.690	7.800	7.800	11,301,038
2024-01-02	7.980	8.000	7.860	7.890	7.890	11,646,283
2023-12-29	7.830	7.990	7.820	7.940	7.940	11,968,368
2023-12-28	7.700	7.890	7.640	7.860	7.860	12,717,080
2023-12-27	7.620	7.760	7.590	7.720	7.720	9,199,318
2023-12-26	7.840	7.850	7.570	7.590	7.590	9,858,838
2023-12-25	7.800	7.890	7.710	7.800	7.800	8,230,618
2023-12-22	8.140	8.140	7.770	7.790	7.790	19,332,430
2023-12-21	8.070	8.170	7.960	8.130	8.130	14,749,222
2023-12-20	8.390	8.400	8.080	8.080	8.080	15,541,037
2023-12-19	8.350	8.400	8.250	8.390	8.390	10,693,041
2023-12-18	8.500	8.610	8.360	8.390	8.390	13,477,832
2023-12-15	8.770	8.820	8.530	8.540	8.540	18,814,250
2023-12-14	8.930	9.030	8.770	8.790	8.790	15,161,007
2023-12-13	9.150	9.170	8.900	8.900	8.900	17,246,150
2023-12-12	9.100	9.160	9.010	9.150	9.150	21,204,549
2023-12-11	9.000	9.120	8.940	9.120	9.120	26,699,877
2023-12-08	8.900	9.250	8.770	9.170	9.170	42,868,063
2023-12-07	8.740	8.930	8.700	8.870	8.870	17,812,594
2023-12-06	8.760	8.950	8.680	8.760	8.760	19,393,256
2023-12-05	9.030	9.040	8.750	8.760	8.760	17,198,609
2023-12-04	9.090	9.200	9.000	9.020	9.020	22,139,681
2023-12-01	8.840	9.120	8.790	9.090	9.090	23,162,976
2023-11-30	8.950	8.980	8.750	8.840	8.840	17,692,112
2023-11-29	9.090	9.090	8.870	8.940	8.940	24,883,734
2023-11-28	9.100	9.160	8.960	9.130	9.130	20,154,905
2023-11-27	9.290	9.360	9.020	9.090	9.090	29,236,987
2023-11-24	9.740	9.790	9.250	9.300	9.300	38,632,399
2023-11-23	9.500	9.750	9.320	9.690	9.690	55,595,294
2023-11-22	9.620	10.370	9.500	9.870	9.870	91,560,529
2023-11-21	9.390	9.920	9.290	9.710	9.710	85,387,026
2023-11-20	9.410	9.420	9.260	9.400	9.400	28,725,898
2023-11-17	9.470	9.500	9.250	9.390	9.390	30,883,018
2023-11-16	9.600	9.630	9.430	9.460	9.460	35,151,870
2023-11-15	9.580	9.670	9.430	9.610	9.610	58,487,159
2023-11-14	9.490	9.750	9.400	9.560	9.560	64,230,991
2023-11-13	9.200	9.430	9.200	9.370	9.370	40,568,884
2023-11-10	9.310	9.360	9.130	9.150	9.150	28,307,085
2023-11-09	9.330	9.430	9.120	9.280	9.280	42,738,906
2023-11-08	9.330	9.620	9.270	9.370	9.370	70,090,355
2023-11-07	9.170	9.450	9.080	9.330	9.330	93,050,098
2023-11-06	8.400	9.210	8.380	9.210	9.210	62,493,582
2023-11-03	8.390	8.480	8.350	8.370	8.370	21,467,240
2023-11-02	8.580	8.660	8.330	8.350	8.350	24,281,949

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.