Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.940	8.080	7.780	7.860	7.860	26,536,461
2023-05-04	8.160	8.260	7.830	7.980	7.980	38,811,906
2023-04-28	8.100	8.420	8.100	8.400	8.400	28,534,746
2023-04-27	8.300	8.490	8.140	8.210	8.210	26,482,429
2023-04-26	8.790	8.810	8.220	8.350	8.350	38,515,618
2023-04-25	9.320	9.440	8.730	8.820	8.820	46,187,905
2023-04-24	9.230	9.680	9.230	9.420	9.420	38,998,020
2023-04-21	9.850	9.920	9.180	9.230	9.230	47,218,068
2023-04-20	9.640	10.050	9.640	9.810	9.810	59,575,317
2023-04-19	9.320	9.960	9.210	9.740	9.740	70,298,344
2023-04-18	9.120	9.550	8.970	9.460	9.460	46,124,751
2023-04-17	9.310	9.380	9.090	9.190	9.190	36,132,028
2023-04-14	9.640	9.780	9.330	9.530	9.530	28,214,996
2023-04-13	9.800	9.820	9.470	9.540	9.540	36,854,407
2023-04-12	9.600	9.960	9.450	9.910	9.910	39,330,569
2023-04-11	9.600	9.810	9.510	9.650	9.650	31,785,431
2023-04-10	10.170	10.240	9.500	9.600	9.600	60,884,315
2023-04-07	10.410	10.550	10.040	10.250	10.250	43,174,191
2023-04-06	10.300	10.600	10.190	10.340	10.340	62,170,427
2023-04-04	10.550	11.030	10.520	10.660	10.660	91,827,820
2023-04-03	10.020	10.800	10.010	10.800	10.800	100,269,708
2023-03-31	9.890	10.230	9.530	10.110	10.110	72,906,899
2023-03-30	10.410	10.450	9.750	9.890	9.890	90,419,902
2023-03-29	10.570	11.110	10.510	10.610	10.610	98,926,290
2023-03-28	10.500	11.090	10.250	10.780	10.780	124,294,149
2023-03-27	10.700	11.420	10.610	11.190	11.190	185,483,477
2023-03-24	9.480	10.430	9.380	10.410	10.410	165,046,059
2023-03-23	9.100	9.670	8.920	9.480	9.480	83,759,957
2023-03-22	8.720	9.220	8.630	9.220	9.220	79,122,271
2023-03-21	8.620	8.810	8.570	8.730	8.730	35,038,539
2023-03-20	8.830	9.080	8.650	8.690	8.690	54,067,265
2023-03-17	8.760	8.950	8.620	8.890	8.890	68,998,660
2023-03-16	8.690	8.820	8.490	8.610	8.610	55,831,093
2023-03-15	9.030	9.100	8.650	8.730	8.730	68,600,046
2023-03-14	9.330	9.330	8.770	9.000	9.000	132,026,222
2023-03-13	8.110	8.900	8.110	8.900	8.900	81,529,111
2023-03-10	8.220	8.350	8.080	8.090	8.090	23,986,238
2023-03-09	8.330	8.410	8.070	8.310	8.310	36,154,622
2023-03-08	8.300	8.500	8.260	8.410	8.410	31,524,805
2023-03-07	8.770	8.880	8.230	8.250	8.250	48,390,193
2023-03-06	8.810	8.950	8.620	8.680	8.680	58,690,004
2023-03-03	8.510	8.940	8.470	8.760	8.760	61,960,265
2023-03-02	8.630	8.710	8.490	8.590	8.590	52,969,966
2023-03-01	8.230	8.580	8.180	8.530	8.530	52,127,215
2023-02-28	8.220	8.400	8.110	8.270	8.270	28,218,952
2023-02-27	8.250	8.330	8.080	8.100	8.100	22,453,480
2023-02-24	8.160	8.390	8.150	8.270	8.270	22,615,545
2023-02-23	8.400	8.400	8.100	8.160	8.160	29,016,143
2023-02-22	8.330	8.480	8.200	8.410	8.410	26,551,316
2023-02-21	8.420	8.580	8.310	8.440	8.440	42,686,887
2023-02-20	8.260	8.630	8.060	8.550	8.550	52,352,037
2023-02-17	8.330	8.530	8.120	8.140	8.140	40,079,728
2023-02-16	8.510	8.730	8.170	8.270	8.270	63,245,906
2023-02-15	8.200	8.590	8.200	8.530	8.530	54,906,882
2023-02-14	8.550	8.590	8.230	8.280	8.280	45,742,365
2023-02-13	8.310	8.620	8.310	8.450	8.450	53,290,194
2023-02-10	8.260	8.880	8.120	8.510	8.510	81,311,480
2023-02-09	7.860	8.300	7.820	8.240	8.240	56,091,596
2023-02-08	8.210	8.350	7.930	7.930	7.930	69,368,257
2023-02-07	8.050	8.530	7.880	8.470	8.470	86,162,775

← NewerPage 15 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.