Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.740	11.760	11.170	11.230	11.230	49,794,898
2026-01-19	11.800	12.000	11.600	11.750	11.750	36,961,699
2026-01-16	11.920	12.100	11.710	11.960	11.960	46,333,160
2026-01-15	12.200	12.280	11.660	11.860	11.860	82,829,039
2026-01-14	11.980	13.130	11.980	12.590	12.590	124,588,413
2026-01-13	13.290	13.290	11.910	11.970	11.970	121,063,600
2026-01-12	12.700	13.300	12.560	13.170	13.170	162,153,223
2026-01-09	12.120	12.590	12.080	12.530	12.530	116,100,523
2026-01-08	11.980	12.270	11.850	12.200	12.200	76,506,780
2026-01-07	11.860	12.120	11.850	12.000	12.000	53,246,849
2026-01-06	12.070	12.070	11.750	11.950	11.950	48,777,685
2026-01-05	11.950	12.070	11.770	12.000	12.000	50,850,968
2025-12-31	11.880	12.000	11.640	11.740	11.740	54,448,713
2025-12-30	12.130	12.380	11.930	11.980	11.980	62,193,747
2025-12-29	12.200	12.330	12.100	12.140	12.140	48,603,940
2025-12-26	12.480	12.480	12.140	12.280	12.280	65,539,314
2025-12-25	12.510	12.710	12.290	12.480	12.480	70,711,170
2025-12-24	12.170	12.750	12.060	12.580	12.580	97,877,367
2025-12-23	12.860	12.860	12.160	12.270	12.270	143,099,249
2025-12-22	12.400	12.940	12.350	12.940	12.940	94,716,747
2025-12-19	11.650	12.000	11.530	11.760	11.760	68,772,324
2025-12-18	11.590	11.970	11.510	11.630	11.630	99,948,800
2025-12-17	11.030	12.080	10.990	11.810	11.810	141,159,084
2025-12-16	12.120	12.160	11.090	11.200	11.200	128,578,312
2025-12-15	12.560	12.660	11.730	12.220	12.220	147,357,133
2025-12-12	12.840	13.580	12.500	13.020	13.020	163,016,114
2025-12-11	15.550	15.780	13.370	13.370	13.370	243,290,701
2025-12-10	13.660	14.850	13.580	14.850	14.850	217,387,840
2025-12-09	14.560	14.750	13.410	13.500	13.500	241,761,224
2025-12-08	15.410	15.820	14.580	14.610	14.610	305,286,699
2025-12-05	13.080	14.380	12.730	14.380	14.380	169,925,956
2025-12-04	12.710	13.970	12.120	13.070	13.070	227,423,728
2025-12-03	14.200	14.550	13.300	13.400	13.400	227,677,628
2025-12-02	14.000	15.550	13.600	14.740	14.740	285,685,749
2025-12-01	13.490	14.840	13.170	14.190	14.190	297,740,086
2025-11-28	14.650	15.300	13.740	14.010	14.010	273,331,032
2025-11-27	13.580	15.300	13.010	14.440	14.440	362,090,983
2025-11-26	13.650	13.920	12.870	13.920	13.920	229,626,993
2025-11-25	12.100	12.650	12.020	12.650	12.650	69,117,542
2025-11-24	11.000	11.500	10.580	11.500	11.500	160,382,552
2025-11-21	9.280	10.450	9.280	10.450	10.450	76,187,521
2025-11-20	9.390	9.850	9.170	9.500	9.500	31,516,600
2025-11-19	9.420	9.450	9.170	9.200	9.200	18,227,020
2025-11-18	9.580	9.600	9.400	9.470	9.470	19,952,705
2025-11-17	9.400	9.870	9.350	9.670	9.670	32,658,860
2025-11-14	9.400	9.530	9.360	9.440	9.440	16,188,622
2025-11-13	9.370	9.440	9.310	9.440	9.440	11,574,400
2025-11-12	9.400	9.400	9.240	9.340	9.340	15,434,000
2025-11-11	9.620	9.620	9.390	9.430	9.430	17,168,403
2025-11-10	9.500	9.570	9.420	9.550	9.550	14,932,560
2025-11-07	9.640	9.640	9.460	9.510	9.510	20,473,976
2025-11-06	9.790	9.810	9.560	9.670	9.670	22,432,240
2025-11-05	9.650	9.830	9.620	9.780	9.780	19,643,020
2025-11-04	9.850	9.920	9.680	9.780	9.780	20,385,120
2025-11-03	9.750	9.920	9.640	9.920	9.920	24,033,104
2025-10-31	9.750	9.850	9.700	9.790	9.790	23,475,998
2025-10-30	10.060	10.060	9.720	9.750	9.750	41,354,399
2025-10-29	10.100	10.190	9.940	10.140	10.140	40,127,106
2025-10-28	10.360	10.360	10.010	10.110	10.110	56,251,196
2025-10-27	10.330	10.650	10.230	10.470	10.470	71,779,189

← NewerPage 4 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.