Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.190	8.190	7.970	8.140	8.140	14,681,306
2023-07-31	8.020	8.200	7.910	8.170	8.170	14,541,827
2023-07-28	8.000	8.080	7.930	8.020	8.020	12,201,188
2023-07-27	8.080	8.190	8.010	8.030	8.030	10,866,765
2023-07-26	8.370	8.370	8.080	8.110	8.110	15,414,788
2023-07-25	8.250	8.470	8.190	8.380	8.380	18,825,503
2023-07-24	8.060	8.310	8.010	8.180	8.180	13,104,580
2023-07-21	8.120	8.190	7.990	8.050	8.050	11,817,477
2023-07-20	8.340	8.380	8.070	8.100	8.100	14,910,627
2023-07-19	8.340	8.470	8.290	8.310	8.310	11,900,088
2023-07-18	8.520	8.550	8.320	8.340	8.340	16,733,758
2023-07-17	8.690	8.720	8.480	8.550	8.550	19,877,065
2023-07-14	8.630	8.860	8.620	8.760	8.760	19,448,233
2023-07-13	8.550	8.680	8.480	8.630	8.630	19,587,317
2023-07-12	9.020	9.080	8.510	8.510	8.510	35,098,444
2023-07-11	8.880	9.080	8.840	9.010	9.010	19,785,980
2023-07-10	8.960	9.040	8.840	8.860	8.860	21,031,379
2023-07-07	9.210	9.450	8.870	8.960	8.960	38,736,243
2023-07-06	9.000	9.620	8.940	9.370	9.370	51,793,814
2023-07-05	9.320	9.320	9.000	9.010	9.010	33,779,692
2023-07-04	9.230	9.420	9.180	9.280	9.280	26,312,781
2023-07-03	9.700	9.720	9.210	9.340	9.340	36,685,371
2023-06-30	9.210	9.780	9.160	9.660	9.660	50,211,771
2023-06-29	9.350	9.480	9.200	9.250	9.250	29,188,821
2023-06-28	9.560	9.670	9.130	9.390	9.390	40,308,888
2023-06-27	9.100	9.800	9.100	9.690	9.690	46,348,392
2023-06-26	9.350	9.940	9.320	9.370	9.370	50,817,365
2023-06-21	9.990	9.990	9.450	9.450	9.450	64,061,650
2023-06-20	10.400	10.400	10.000	10.070	10.070	78,518,386
2023-06-19	10.150	10.680	10.150	10.590	10.590	107,552,009
2023-06-16	9.730	10.550	9.590	10.180	10.180	89,082,269
2023-06-15	10.120	10.350	9.830	9.840	9.840	72,413,569
2023-06-14	9.880	10.430	9.700	10.150	10.150	94,168,590
2023-06-13	9.960	10.190	9.750	9.950	9.950	83,813,002
2023-06-12	9.710	10.880	9.690	10.200	10.200	128,232,833
2023-06-09	9.800	10.280	9.460	9.910	9.910	144,235,438
2023-06-08	8.920	9.810	8.830	9.810	9.810	105,355,883
2023-06-07	8.850	9.060	8.680	8.920	8.920	55,023,896
2023-06-06	9.230	9.230	8.800	8.830	8.830	78,764,263
2023-06-05	8.680	9.680	8.610	9.380	9.380	116,333,045
2023-06-02	8.750	9.300	8.750	9.080	9.080	113,720,059
2023-06-01	9.000	9.560	8.670	8.680	8.680	144,227,003
2023-05-31	8.240	8.930	8.130	8.930	8.930	120,605,799
2023-05-30	7.340	8.120	7.300	8.120	8.120	69,189,980
2023-05-29	7.380	7.590	7.360	7.380	7.380	36,725,239
2023-05-26	7.390	7.560	7.180	7.510	7.510	47,475,480
2023-05-25	7.450	7.790	7.260	7.400	7.400	57,304,070
2023-05-24	7.240	7.370	7.100	7.270	7.270	27,734,681
2023-05-23	7.320	7.390	7.160	7.180	7.180	23,671,219
2023-05-22	7.300	7.440	7.190	7.330	7.330	34,495,651
2023-05-19	7.300	7.590	7.180	7.390	7.390	63,056,593
2023-05-18	6.730	7.380	6.720	7.380	7.380	45,024,050
2023-05-17	6.610	6.710	6.530	6.710	6.710	13,383,934
2023-05-16	6.770	6.770	6.550	6.630	6.630	16,990,806
2023-05-15	6.640	6.770	6.530	6.750	6.750	21,083,986
2023-05-12	6.770	6.870	6.660	6.660	6.660	22,111,558
2023-05-11	6.930	6.970	6.790	6.810	6.810	22,690,262
2023-05-10	6.850	7.070	6.800	6.890	6.890	29,237,872
2023-05-09	6.700	7.150	6.700	6.870	6.870	62,142,540
2023-05-08	7.070	7.070	7.070	7.070	7.070	9,055,900

← NewerPage 14 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.