Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.890 | 8.930 | 8.560 | 8.590 | 8.590 | 30,524,336 |
| 2023-10-31 | 9.040 | 9.050 | 8.750 | 8.880 | 8.880 | 26,890,137 |
| 2023-10-30 | 8.620 | 9.060 | 8.520 | 9.040 | 9.040 | 40,896,863 |
| 2023-10-27 | 8.840 | 8.970 | 8.730 | 8.790 | 8.790 | 38,224,504 |
| 2023-10-26 | 8.820 | 9.180 | 8.820 | 9.070 | 9.070 | 60,908,983 |
| 2023-10-25 | 8.440 | 9.200 | 8.420 | 8.800 | 8.800 | 56,496,756 |
| 2023-10-24 | 8.640 | 8.730 | 8.180 | 8.440 | 8.440 | 40,746,189 |
| 2023-10-23 | 8.460 | 8.860 | 8.400 | 8.660 | 8.660 | 44,778,215 |
| 2023-10-20 | 8.620 | 8.780 | 8.280 | 8.460 | 8.460 | 51,022,987 |
| 2023-10-19 | 9.350 | 9.700 | 8.830 | 8.890 | 8.890 | 77,853,419 |
| 2023-10-18 | 9.160 | 9.740 | 9.010 | 9.550 | 9.550 | 99,463,887 |
| 2023-10-17 | 9.400 | 9.400 | 8.950 | 9.060 | 9.060 | 87,201,181 |
| 2023-10-16 | 8.880 | 9.770 | 8.800 | 9.610 | 9.610 | 121,856,171 |
| 2023-10-13 | 8.470 | 9.300 | 8.410 | 8.880 | 8.880 | 73,930,790 |
| 2023-10-12 | 8.620 | 8.680 | 8.450 | 8.550 | 8.550 | 37,137,482 |
| 2023-10-11 | 8.400 | 8.590 | 8.240 | 8.590 | 8.590 | 44,767,257 |
| 2023-10-10 | 8.350 | 8.460 | 8.290 | 8.420 | 8.420 | 40,745,197 |
| 2023-10-09 | 8.330 | 8.400 | 8.160 | 8.330 | 8.330 | 40,623,107 |
| 2023-09-28 | 7.830 | 8.490 | 7.810 | 8.320 | 8.320 | 53,259,116 |
| 2023-09-27 | 7.910 | 7.960 | 7.800 | 7.800 | 7.800 | 18,503,985 |
| 2023-09-26 | 8.110 | 8.160 | 7.970 | 7.980 | 7.980 | 20,451,680 |
| 2023-09-25 | 8.070 | 8.280 | 8.000 | 8.140 | 8.140 | 32,642,228 |
| 2023-09-22 | 7.680 | 8.120 | 7.680 | 8.110 | 8.110 | 35,378,230 |
| 2023-09-21 | 7.600 | 7.850 | 7.560 | 7.760 | 7.760 | 20,715,689 |
| 2023-09-20 | 7.560 | 7.900 | 7.540 | 7.650 | 7.650 | 23,059,214 |
| 2023-09-19 | 7.760 | 7.800 | 7.470 | 7.490 | 7.490 | 16,579,932 |
| 2023-09-18 | 7.900 | 7.920 | 7.740 | 7.760 | 7.760 | 13,185,745 |
| 2023-09-15 | 8.030 | 8.090 | 7.860 | 7.940 | 7.940 | 18,496,690 |
| 2023-09-14 | 7.870 | 8.200 | 7.870 | 8.030 | 8.030 | 26,960,284 |
| 2023-09-13 | 8.110 | 8.120 | 7.810 | 7.890 | 7.890 | 25,730,841 |
| 2023-09-12 | 8.200 | 8.320 | 8.160 | 8.180 | 8.180 | 27,803,918 |
| 2023-09-11 | 8.220 | 8.500 | 8.060 | 8.350 | 8.350 | 46,962,549 |
| 2023-09-08 | 7.950 | 8.270 | 7.830 | 8.170 | 8.170 | 37,066,702 |
| 2023-09-07 | 8.100 | 8.160 | 7.970 | 7.990 | 7.990 | 34,564,995 |
| 2023-09-06 | 8.010 | 8.380 | 8.000 | 8.250 | 8.250 | 50,171,229 |
| 2023-09-05 | 7.930 | 8.090 | 7.860 | 7.900 | 7.900 | 24,402,163 |
| 2023-09-04 | 7.620 | 7.950 | 7.620 | 7.920 | 7.920 | 22,819,998 |
| 2023-09-01 | 7.720 | 7.790 | 7.560 | 7.590 | 7.590 | 12,767,536 |
| 2023-08-31 | 7.800 | 7.850 | 7.710 | 7.750 | 7.750 | 18,536,347 |
| 2023-08-30 | 7.610 | 8.160 | 7.580 | 7.890 | 7.890 | 37,627,455 |
| 2023-08-29 | 7.400 | 7.660 | 7.360 | 7.620 | 7.620 | 14,135,589 |
| 2023-08-28 | 7.660 | 7.700 | 7.370 | 7.390 | 7.390 | 17,729,604 |
| 2023-08-25 | 7.380 | 7.420 | 7.180 | 7.230 | 7.230 | 12,234,892 |
| 2023-08-24 | 7.550 | 7.650 | 7.460 | 7.480 | 7.480 | 10,441,318 |
| 2023-08-23 | 7.710 | 7.750 | 7.510 | 7.520 | 7.520 | 12,064,972 |
| 2023-08-22 | 7.590 | 7.800 | 7.570 | 7.780 | 7.780 | 14,760,592 |
| 2023-08-21 | 7.480 | 7.770 | 7.450 | 7.560 | 7.560 | 13,048,349 |
| 2023-08-18 | 7.780 | 7.830 | 7.490 | 7.500 | 7.500 | 13,072,791 |
| 2023-08-17 | 7.660 | 7.840 | 7.570 | 7.780 | 7.780 | 12,604,530 |
| 2023-08-16 | 7.730 | 7.800 | 7.620 | 7.660 | 7.660 | 11,039,796 |
| 2023-08-15 | 7.950 | 8.010 | 7.740 | 7.770 | 7.770 | 9,649,389 |
| 2023-08-14 | 7.800 | 7.930 | 7.740 | 7.920 | 7.920 | 10,678,055 |
| 2023-08-11 | 7.960 | 8.050 | 7.830 | 7.840 | 7.840 | 10,520,536 |
| 2023-08-10 | 8.010 | 8.070 | 7.890 | 7.940 | 7.940 | 11,667,200 |
| 2023-08-09 | 8.170 | 8.250 | 8.000 | 8.020 | 8.020 | 15,522,529 |
| 2023-08-08 | 8.250 | 8.400 | 8.180 | 8.200 | 8.200 | 16,117,383 |
| 2023-08-07 | 8.350 | 8.490 | 8.270 | 8.290 | 8.290 | 23,017,294 |
| 2023-08-04 | 8.120 | 8.370 | 8.100 | 8.330 | 8.330 | 23,634,507 |
| 2023-08-03 | 8.180 | 8.230 | 8.070 | 8.110 | 8.110 | 11,622,696 |
| 2023-08-02 | 8.160 | 8.240 | 8.100 | 8.190 | 8.190 | 12,922,881 |
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.