Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.190	8.660	8.020	8.090	8.090	89,210,860
2023-02-03	7.930	8.190	7.680	7.890	7.890	67,664,526
2023-02-02	7.400	8.120	7.360	7.920	7.920	89,637,787
2023-02-01	7.250	7.400	7.220	7.380	7.380	20,413,029
2023-01-31	7.180	7.260	7.120	7.250	7.250	15,488,099
2023-01-30	7.250	7.290	7.140	7.200	7.200	20,237,550
2023-01-20	7.170	7.250	7.120	7.180	7.180	16,565,218
2023-01-19	7.060	7.170	7.040	7.170	7.170	14,396,031
2023-01-18	6.920	7.120	6.920	7.080	7.080	14,723,378
2023-01-17	6.950	7.070	6.910	6.930	6.930	11,554,742
2023-01-16	6.940	7.040	6.920	6.980	6.980	13,508,800
2023-01-13	7.040	7.040	6.850	6.950	6.950	13,708,082
2023-01-12	7.150	7.160	6.980	7.010	7.010	13,221,406
2023-01-11	7.080	7.210	6.960	7.140	7.140	22,724,198
2023-01-10	7.040	7.090	6.950	7.080	7.080	14,820,825
2023-01-09	7.140	7.180	7.040	7.060	7.060	13,364,342
2023-01-06	7.240	7.280	7.080	7.100	7.100	15,013,374
2023-01-05	7.410	7.410	7.160	7.230	7.230	22,928,816
2023-01-04	7.310	7.450	7.250	7.420	7.420	30,245,849
2023-01-03	7.000	7.390	6.920	7.340	7.340	36,669,424
2022-12-30	6.760	6.960	6.730	6.920	6.920	14,892,269
2022-12-29	6.660	6.840	6.630	6.730	6.730	12,707,023
2022-12-28	6.850	6.850	6.620	6.660	6.660	14,967,156
2022-12-27	6.890	6.930	6.710	6.860	6.860	15,210,016
2022-12-26	6.630	6.910	6.600	6.860	6.860	21,978,895
2022-12-23	6.470	6.670	6.400	6.540	6.540	14,753,882
2022-12-22	6.670	6.690	6.430	6.450	6.450	14,569,814
2022-12-21	6.720	6.770	6.560	6.640	6.640	14,564,617
2022-12-20	6.790	6.860	6.700	6.800	6.800	11,984,490
2022-12-19	7.080	7.120	6.720	6.770	6.770	25,810,359
2022-12-16	7.320	7.330	7.100	7.150	7.150	22,323,286
2022-12-15	7.200	7.430	7.070	7.390	7.390	28,724,857
2022-12-14	7.220	7.340	7.160	7.260	7.260	23,861,297
2022-12-13	7.300	7.300	7.150	7.160	7.160	25,062,090
2022-12-12	7.240	7.350	7.190	7.350	7.350	30,476,641
2022-12-09	7.510	7.570	7.200	7.280	7.280	47,898,252
2022-12-08	7.770	7.870	7.400	7.440	7.440	60,987,924
2022-12-07	7.770	8.200	7.630	7.970	7.970	91,084,992
2022-12-06	7.410	8.260	7.410	8.260	8.260	110,135,010
2022-12-05	7.150	7.840	7.150	7.510	7.510	82,005,844
2022-12-02	7.120	7.250	7.080	7.130	7.130	26,214,461
2022-12-01	7.000	7.280	6.880	7.140	7.140	33,899,831
2022-11-30	6.920	7.010	6.830	6.880	6.880	17,599,674
2022-11-29	6.650	6.890	6.650	6.850	6.850	19,354,075
2022-11-28	6.890	6.900	6.650	6.710	6.710	22,062,176
2022-11-25	6.880	7.250	6.850	6.990	6.990	28,308,146
2022-11-24	7.040	7.140	6.860	6.920	6.920	31,307,029
2022-11-23	6.980	7.570	6.810	7.140	7.140	49,835,214
2022-11-22	6.820	7.230	6.800	7.050	7.050	39,860,738
2022-11-21	6.700	6.910	6.610	6.860	6.860	18,380,004
2022-11-18	6.900	6.970	6.690	6.730	6.730	23,485,591
2022-11-17	6.750	6.980	6.670	6.980	6.980	33,554,605
2022-11-16	6.710	6.760	6.640	6.670	6.670	12,912,556
2022-11-15	6.610	6.720	6.570	6.720	6.720	14,656,557
2022-11-14	6.570	6.660	6.540	6.630	6.630	11,721,926
2022-11-11	6.760	6.790	6.570	6.570	6.570	18,765,977
2022-11-10	6.660	6.750	6.620	6.640	6.640	13,593,447
2022-11-09	6.770	6.830	6.680	6.730	6.730	16,291,684
2022-11-08	6.800	6.840	6.610	6.830	6.830	25,959,022
2022-11-07	6.740	6.850	6.730	6.780	6.780	25,632,407

← NewerPage 16 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.