Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.950	6.110	5.890	6.090	6.090	10,465,806
2022-02-08	5.690	5.940	5.650	5.930	5.930	15,280,112
2022-02-07	5.980	5.980	5.640	5.660	5.660	21,102,707
2022-01-28	6.020	6.140	6.010	6.100	6.100	5,532,774
2022-01-27	6.150	6.180	5.970	5.990	5.990	7,513,600
2022-01-26	6.140	6.220	6.100	6.170	6.170	6,312,856
2022-01-25	6.450	6.480	6.080	6.100	6.100	15,058,578
2022-01-24	6.550	6.630	6.390	6.460	6.460	7,064,050
2022-01-21	6.540	6.670	6.510	6.590	6.590	8,298,008
2022-01-20	6.790	6.790	6.550	6.560	6.560	11,843,442
2022-01-19	6.650	6.860	6.640	6.750	6.750	10,439,268
2022-01-18	6.740	6.850	6.680	6.720	6.720	16,010,936
2022-01-17	6.480	6.780	6.480	6.750	6.750	17,576,631
2022-01-14	6.560	6.590	6.470	6.480	6.480	8,604,503
2022-01-13	6.570	6.680	6.560	6.600	6.600	10,391,662
2022-01-12	6.580	6.620	6.510	6.540	6.540	9,882,482
2022-01-11	6.480	6.620	6.460	6.600	6.600	12,240,471
2022-01-10	6.490	6.550	6.370	6.480	6.480	6,227,485
2022-01-07	6.610	6.650	6.450	6.460	6.460	9,533,253
2022-01-06	6.580	6.640	6.550	6.600	6.600	8,251,723
2022-01-05	6.600	6.710	6.540	6.620	6.620	11,695,386
2022-01-04	6.520	6.660	6.480	6.640	6.640	11,896,918
2021-12-31	6.440	6.530	6.410	6.500	6.500	9,365,278
2021-12-30	6.360	6.730	6.360	6.470	6.470	18,871,295
2021-12-29	6.390	6.430	6.340	6.360	6.360	8,471,120
2021-12-28	6.320	6.450	6.300	6.380	6.380	12,814,393
2021-12-27	7.080	7.090	6.260	6.300	6.300	31,841,121
2021-12-24	7.300	7.450	6.870	6.870	6.870	23,002,342
2021-12-23	7.060	7.200	7.060	7.200	7.200	11,902,057
2021-12-22	7.160	7.200	7.040	7.070	7.070	8,521,322
2021-12-21	7.020	7.240	7.010	7.100	7.100	14,599,900
2021-12-20	7.250	7.290	7.000	7.030	7.030	11,497,876
2021-12-17	7.300	7.390	7.210	7.280	7.280	12,379,796
2021-12-16	7.310	7.450	7.290	7.350	7.350	9,870,176
2021-12-15	7.340	7.420	7.240	7.330	7.330	14,625,438
2021-12-14	7.290	7.410	7.240	7.340	7.340	15,987,251
2021-12-13	7.320	7.430	7.200	7.290	7.290	14,925,298
2021-12-10	7.040	7.520	7.010	7.320	7.320	35,278,619
2021-12-09	7.060	7.130	6.970	7.110	7.110	13,325,385
2021-12-08	6.800	7.150	6.710	7.060	7.060	18,326,485
2021-12-07	6.910	6.920	6.600	6.790	6.790	12,923,935
2021-12-06	7.000	7.180	6.830	6.850	6.850	15,309,617
2021-12-03	6.850	7.130	6.830	7.030	7.030	18,882,558
2021-12-02	6.980	6.980	6.780	6.830	6.830	12,184,002
2021-12-01	6.700	7.150	6.700	7.020	7.020	23,653,766
2021-11-30	6.700	6.920	6.570	6.820	6.820	22,090,676
2021-11-29	6.330	6.690	6.270	6.630	6.630	20,262,596
2021-11-26	6.500	6.500	6.390	6.420	6.420	10,244,646
2021-11-25	6.330	6.540	6.320	6.540	6.540	17,224,999
2021-11-24	6.330	6.360	6.280	6.330	6.330	5,804,150
2021-11-23	6.310	6.350	6.260	6.300	6.300	5,491,086
2021-11-22	6.370	6.380	6.290	6.310	6.310	5,055,485
2021-11-19	6.250	6.350	6.230	6.330	6.330	5,046,860
2021-11-18	6.400	6.520	6.270	6.280	6.280	8,497,496
2021-11-17	6.310	6.420	6.260	6.380	6.380	5,910,759
2021-11-16	6.390	6.420	6.300	6.310	6.310	6,133,789
2021-11-15	6.310	6.410	6.310	6.380	6.380	7,498,720
2021-11-12	6.250	6.340	6.220	6.310	6.310	5,690,420
2021-11-11	6.160	6.290	6.150	6.250	6.250	7,049,339
2021-11-10	6.180	6.220	6.120	6.180	6.180	5,071,289

← NewerPage 20 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.