Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.080 | 5.310 | 5.080 | 5.140 | 5.140 | 8,241,037 |
| 2022-05-10 | 5.070 | 5.110 | 5.000 | 5.080 | 5.080 | 3,906,508 |
| 2022-05-09 | 4.960 | 5.110 | 4.950 | 5.070 | 5.070 | 5,941,621 |
| 2022-05-06 | 4.810 | 5.040 | 4.800 | 4.930 | 4.930 | 7,194,248 |
| 2022-05-05 | 4.620 | 4.930 | 4.600 | 4.900 | 4.900 | 7,799,571 |
| 2022-04-29 | 4.530 | 4.680 | 4.530 | 4.630 | 4.630 | 4,745,960 |
| 2022-04-28 | 4.620 | 4.680 | 4.510 | 4.530 | 4.530 | 8,196,520 |
| 2022-04-27 | 4.190 | 4.650 | 4.130 | 4.620 | 4.620 | 10,880,054 |
| 2022-04-26 | 4.470 | 4.540 | 4.240 | 4.270 | 4.270 | 5,684,877 |
| 2022-04-25 | 4.890 | 4.890 | 4.440 | 4.480 | 4.480 | 7,058,038 |
| 2022-04-22 | 4.960 | 4.980 | 4.880 | 4.920 | 4.920 | 3,814,098 |
| 2022-04-21 | 5.100 | 5.170 | 4.980 | 4.980 | 4.980 | 5,627,400 |
| 2022-04-20 | 5.190 | 5.290 | 5.120 | 5.140 | 5.140 | 3,616,333 |
| 2022-04-19 | 5.150 | 5.230 | 5.120 | 5.170 | 5.170 | 3,046,696 |
| 2022-04-18 | 5.090 | 5.150 | 4.980 | 5.140 | 5.140 | 3,883,001 |
| 2022-04-15 | 5.340 | 5.340 | 5.090 | 5.100 | 5.100 | 6,507,380 |
| 2022-04-14 | 5.350 | 5.370 | 5.290 | 5.300 | 5.300 | 3,529,020 |
| 2022-04-13 | 5.420 | 5.440 | 5.300 | 5.310 | 5.310 | 2,842,280 |
| 2022-04-12 | 5.310 | 5.430 | 5.230 | 5.420 | 5.420 | 3,532,953 |
| 2022-04-11 | 5.490 | 5.500 | 5.300 | 5.300 | 5.300 | 5,482,254 |
| 2022-04-08 | 5.600 | 5.610 | 5.480 | 5.480 | 5.480 | 4,160,348 |
| 2022-04-07 | 5.770 | 5.780 | 5.590 | 5.590 | 5.590 | 5,060,863 |
| 2022-04-06 | 5.660 | 5.780 | 5.640 | 5.770 | 5.770 | 5,543,682 |
| 2022-04-01 | 5.640 | 5.720 | 5.630 | 5.660 | 5.660 | 4,337,840 |
| 2022-03-31 | 5.600 | 5.670 | 5.570 | 5.650 | 5.650 | 3,698,379 |
| 2022-03-30 | 5.550 | 5.610 | 5.520 | 5.610 | 5.610 | 3,383,376 |
| 2022-03-29 | 5.640 | 5.640 | 5.520 | 5.520 | 5.520 | 3,168,552 |
| 2022-03-28 | 5.620 | 5.680 | 5.450 | 5.600 | 5.600 | 4,210,300 |
| 2022-03-25 | 5.660 | 5.720 | 5.600 | 5.630 | 5.630 | 5,671,251 |
| 2022-03-24 | 5.940 | 5.940 | 5.700 | 5.730 | 5.730 | 10,726,448 |
| 2022-03-23 | 5.700 | 5.990 | 5.640 | 5.950 | 5.950 | 13,015,736 |
| 2022-03-22 | 5.620 | 5.730 | 5.580 | 5.710 | 5.710 | 5,524,600 |
| 2022-03-21 | 5.650 | 5.680 | 5.560 | 5.650 | 5.650 | 4,956,511 |
| 2022-03-18 | 5.550 | 5.660 | 5.530 | 5.630 | 5.630 | 5,719,536 |
| 2022-03-17 | 5.630 | 5.680 | 5.550 | 5.560 | 5.560 | 5,871,725 |
| 2022-03-16 | 5.370 | 5.560 | 5.230 | 5.510 | 5.510 | 7,943,162 |
| 2022-03-15 | 5.580 | 5.610 | 5.330 | 5.330 | 5.330 | 8,461,880 |
| 2022-03-14 | 5.730 | 5.800 | 5.620 | 5.640 | 5.640 | 4,596,667 |
| 2022-03-11 | 5.650 | 5.780 | 5.590 | 5.760 | 5.760 | 4,985,349 |
| 2022-03-10 | 5.720 | 5.820 | 5.720 | 5.730 | 5.730 | 6,727,780 |
| 2022-03-09 | 5.820 | 5.880 | 5.380 | 5.630 | 5.630 | 10,387,222 |
| 2022-03-08 | 6.000 | 6.000 | 5.760 | 5.790 | 5.790 | 9,290,222 |
| 2022-03-07 | 6.090 | 6.130 | 5.920 | 5.970 | 5.970 | 10,769,448 |
| 2022-03-04 | 6.110 | 6.160 | 6.050 | 6.090 | 6.090 | 7,059,480 |
| 2022-03-03 | 6.250 | 6.260 | 6.120 | 6.140 | 6.140 | 7,264,140 |
| 2022-03-02 | 6.170 | 6.230 | 6.130 | 6.200 | 6.200 | 5,986,304 |
| 2022-03-01 | 6.170 | 6.240 | 6.120 | 6.210 | 6.210 | 5,790,540 |
| 2022-02-28 | 6.210 | 6.260 | 6.040 | 6.150 | 6.150 | 9,706,764 |
| 2022-02-25 | 6.350 | 6.410 | 6.180 | 6.190 | 6.190 | 11,578,580 |
| 2022-02-24 | 6.530 | 6.530 | 6.160 | 6.290 | 6.290 | 21,231,128 |
| 2022-02-23 | 6.250 | 6.740 | 6.200 | 6.530 | 6.530 | 29,668,013 |
| 2022-02-22 | 6.210 | 6.300 | 6.150 | 6.250 | 6.250 | 13,884,749 |
| 2022-02-21 | 6.110 | 6.480 | 6.110 | 6.270 | 6.270 | 22,116,940 |
| 2022-02-18 | 5.840 | 6.020 | 5.800 | 6.010 | 6.010 | 12,023,561 |
| 2022-02-17 | 5.820 | 5.890 | 5.760 | 5.780 | 5.780 | 7,040,508 |
| 2022-02-16 | 5.850 | 5.950 | 5.820 | 5.840 | 5.840 | 5,557,300 |
| 2022-02-15 | 5.910 | 5.920 | 5.760 | 5.810 | 5.810 | 6,860,852 |
| 2022-02-14 | 5.820 | 5.900 | 5.800 | 5.850 | 5.850 | 4,785,751 |
| 2022-02-11 | 6.020 | 6.030 | 5.820 | 5.850 | 5.850 | 8,684,365 |
| 2022-02-10 | 6.100 | 6.100 | 5.950 | 6.020 | 6.020 | 7,011,454 |
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.