Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.800	6.910	6.730	6.850	6.850	47,289,839
2022-11-03	7.440	7.670	6.980	6.990	6.990	80,356,301
2022-11-02	6.340	7.080	6.320	7.080	7.080	23,516,184
2022-11-01	6.380	6.620	6.320	6.440	6.440	21,424,249
2022-10-31	6.020	6.420	5.980	6.340	6.340	17,145,385
2022-10-28	6.200	6.230	5.960	5.970	5.970	8,186,798
2022-10-27	6.300	6.350	6.210	6.210	6.210	9,276,896
2022-10-26	6.140	6.330	6.100	6.260	6.260	10,262,154
2022-10-25	6.150	6.220	5.960	6.080	6.080	11,616,249
2022-10-24	6.350	6.380	6.180	6.230	6.230	8,724,146
2022-10-21	6.270	6.350	6.220	6.290	6.290	5,313,573
2022-10-20	6.290	6.370	6.140	6.260	6.260	9,425,660
2022-10-19	6.260	6.350	6.240	6.280	6.280	5,993,684
2022-10-18	6.290	6.330	6.210	6.290	6.290	8,646,180
2022-10-17	6.000	6.350	5.960	6.290	6.290	12,812,449
2022-10-14	6.080	6.190	6.020	6.100	6.100	9,560,960
2022-10-13	5.940	6.170	5.900	6.090	6.090	11,867,162
2022-10-12	5.660	5.960	5.610	5.950	5.950	9,887,993
2022-10-11	5.480	5.680	5.450	5.670	5.670	5,271,626
2022-10-10	5.590	5.630	5.480	5.500	5.500	5,358,657
2022-09-30	5.640	5.670	5.530	5.530	5.530	5,157,414
2022-09-29	5.780	5.860	5.590	5.630	5.630	5,844,339
2022-09-28	5.890	5.910	5.720	5.740	5.740	5,907,272
2022-09-27	5.720	5.920	5.720	5.900	5.900	6,056,361
2022-09-26	5.790	5.860	5.690	5.700	5.700	5,628,884
2022-09-23	6.020	6.030	5.840	5.850	5.850	6,185,120
2022-09-22	6.000	6.110	5.920	6.030	6.030	6,612,700
2022-09-21	5.900	6.040	5.830	6.010	6.010	7,372,425
2022-09-20	5.880	5.990	5.880	5.930	5.930	5,846,081
2022-09-19	5.920	5.970	5.790	5.860	5.860	8,234,566
2022-09-16	6.130	6.140	5.960	5.960	5.960	8,680,947
2022-09-15	6.400	6.420	5.980	6.070	6.070	13,479,809
2022-09-14	6.420	6.500	6.320	6.360	6.360	9,326,547
2022-09-13	6.640	6.680	6.500	6.510	6.510	7,828,110
2022-09-09	6.740	6.810	6.590	6.630	6.630	9,178,382
2022-09-08	6.840	6.880	6.730	6.750	6.750	8,978,442
2022-09-07	6.810	6.870	6.760	6.850	6.850	9,701,764
2022-09-06	6.800	6.870	6.710	6.870	6.870	11,658,620
2022-09-05	6.900	6.910	6.720	6.790	6.790	13,924,475
2022-09-02	6.510	7.040	6.510	6.920	6.920	27,478,113
2022-09-01	6.490	6.610	6.440	6.460	6.460	8,909,892
2022-08-31	6.870	6.910	6.490	6.500	6.500	16,527,338
2022-08-30	6.770	6.970	6.740	6.900	6.900	14,399,964
2022-08-29	6.600	6.790	6.510	6.760	6.760	10,469,432
2022-08-26	6.570	6.950	6.570	6.730	6.730	17,742,541
2022-08-25	6.860	6.910	6.460	6.580	6.580	23,776,313
2022-08-24	7.290	7.320	6.840	6.870	6.870	28,168,627
2022-08-23	7.040	7.200	6.930	7.190	7.190	24,543,848
2022-08-22	6.990	7.140	6.820	7.030	7.030	14,749,100
2022-08-19	7.090	7.300	7.000	7.040	7.040	28,015,889
2022-08-18	7.000	7.100	6.940	7.090	7.090	17,073,418
2022-08-17	6.980	7.070	6.930	7.010	7.010	13,550,635
2022-08-16	7.120	7.140	6.930	6.960	6.960	19,265,562
2022-08-15	7.060	7.120	6.930	7.110	7.110	16,109,152
2022-08-12	7.190	7.220	7.030	7.070	7.070	22,802,943
2022-08-11	7.260	7.430	7.150	7.220	7.220	33,330,626
2022-08-10	7.210	7.380	7.170	7.270	7.270	34,798,426
2022-08-09	7.240	7.490	7.060	7.380	7.380	54,416,307
2022-08-08	6.970	7.400	6.970	7.190	7.190	57,187,335
2022-08-05	7.500	7.870	7.080	7.100	7.100	101,421,315

← NewerPage 17 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.