Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.530	7.160	6.530	7.160	7.160	64,478,713
2022-08-03	6.530	6.790	6.450	6.510	6.510	17,926,506
2022-08-02	6.850	6.870	6.400	6.500	6.500	20,843,141
2022-08-01	6.650	6.970	6.610	6.910	6.910	20,904,385
2022-07-29	6.850	6.890	6.600	6.630	6.630	14,737,908
2022-07-28	6.550	6.950	6.520	6.730	6.730	29,470,217
2022-07-27	6.430	6.530	6.390	6.500	6.500	10,774,047
2022-07-26	6.270	6.440	6.230	6.430	6.430	10,970,302
2022-07-25	6.500	6.570	6.180	6.250	6.250	15,402,490
2022-07-22	6.470	6.580	6.390	6.500	6.500	14,091,779
2022-07-21	6.640	6.670	6.450	6.520	6.520	18,429,349
2022-07-20	6.530	6.720	6.480	6.670	6.670	21,441,414
2022-07-19	6.760	6.880	6.680	6.730	6.730	20,736,233
2022-07-18	6.430	6.730	6.420	6.710	6.710	20,793,551
2022-07-15	6.520	6.740	6.460	6.550	6.550	24,383,257
2022-07-14	6.390	6.530	6.360	6.440	6.440	12,586,942
2022-07-13	6.440	6.500	6.330	6.440	6.440	17,735,096
2022-07-12	6.650	6.870	6.450	6.450	6.450	19,775,574
2022-07-11	6.600	6.740	6.550	6.710	6.710	17,164,974
2022-07-08	6.700	6.800	6.600	6.630	6.630	21,986,795
2022-07-07	6.500	6.900	6.460	6.810	6.810	35,720,173
2022-07-06	6.460	6.620	6.390	6.530	6.530	20,593,951
2022-07-05	6.610	6.680	6.410	6.470	6.470	27,252,374
2022-07-04	6.700	6.830	6.550	6.700	6.700	33,688,037
2022-07-01	6.920	7.040	6.560	6.650	6.650	43,318,431
2022-06-30	7.100	7.400	6.780	6.950	6.950	89,632,440
2022-06-29	6.880	7.430	6.800	7.430	7.430	110,853,063
2022-06-28	6.130	6.750	6.110	6.750	6.750	29,688,380
2022-06-27	6.180	6.240	6.060	6.140	6.140	13,374,448
2022-06-24	6.180	6.350	6.110	6.140	6.140	20,435,749
2022-06-23	5.970	6.330	5.920	6.140	6.140	28,003,356
2022-06-22	6.160	6.180	5.910	5.920	5.920	23,848,550
2022-06-21	6.280	6.400	6.070	6.160	6.160	37,760,402
2022-06-20	6.390	6.600	6.080	6.460	6.460	54,106,239
2022-06-17	6.950	7.080	6.600	6.710	6.710	85,438,932
2022-06-16	5.830	6.440	5.830	6.440	6.440	32,303,844
2022-06-15	5.880	6.000	5.850	5.850	5.850	6,616,057
2022-06-14	5.810	5.860	5.660	5.860	5.860	8,478,528
2022-06-13	5.910	5.960	5.790	5.820	5.820	6,050,281
2022-06-10	5.780	6.020	5.750	5.890	5.890	9,441,224
2022-06-09	5.820	5.870	5.710	5.750	5.750	8,484,317
2022-06-08	5.960	6.000	5.790	5.890	5.890	10,290,995
2022-06-07	6.000	6.010	5.870	5.960	5.960	8,677,231
2022-06-06	6.080	6.220	6.010	6.020	6.020	14,662,272
2022-06-02	6.050	6.150	5.950	6.070	6.070	13,751,198
2022-06-01	5.870	6.140	5.860	6.040	6.040	16,489,763
2022-05-31	5.880	6.110	5.830	5.980	5.980	13,592,127
2022-05-30	5.920	5.970	5.820	5.870	5.870	9,546,367
2022-05-27	5.790	5.930	5.720	5.920	5.920	15,844,876
2022-05-26	5.480	5.940	5.480	5.790	5.790	20,095,956
2022-05-25	5.310	5.510	5.300	5.510	5.510	6,229,517
2022-05-24	5.480	5.520	5.290	5.300	5.300	6,485,866
2022-05-23	5.330	5.490	5.320	5.450	5.450	5,347,964
2022-05-20	5.300	5.370	5.260	5.340	5.340	5,488,695
2022-05-19	5.200	5.280	5.180	5.270	5.270	3,818,317
2022-05-18	5.260	5.360	5.240	5.280	5.280	6,332,446
2022-05-17	5.320	5.340	5.180	5.230	5.230	4,059,060
2022-05-16	5.330	5.380	5.240	5.260	5.260	4,282,659
2022-05-13	5.180	5.310	5.180	5.260	5.260	4,371,240
2022-05-12	5.150	5.280	5.130	5.210	5.210	5,159,676

← NewerPage 18 of 21 · 1,219 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.