Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.450 | 7.530 | 7.420 | 7.480 | 7.480 | 15,262,266 |
| 2025-07-23 | 7.660 | 7.680 | 7.470 | 7.470 | 7.470 | 25,107,896 |
| 2025-07-22 | 7.660 | 7.880 | 7.640 | 7.680 | 7.680 | 24,441,360 |
| 2025-07-21 | 7.710 | 7.750 | 7.630 | 7.660 | 7.660 | 19,171,346 |
| 2025-07-18 | 7.650 | 7.850 | 7.580 | 7.730 | 7.730 | 28,727,082 |
| 2025-07-17 | 7.590 | 7.710 | 7.550 | 7.620 | 7.620 | 24,253,426 |
| 2025-07-16 | 7.700 | 7.790 | 7.600 | 7.640 | 7.640 | 30,303,051 |
| 2025-07-15 | 7.730 | 8.080 | 7.680 | 7.740 | 7.740 | 60,311,014 |
| 2025-07-14 | 7.690 | 7.730 | 7.500 | 7.530 | 7.530 | 28,477,393 |
| 2025-07-11 | 7.690 | 7.790 | 7.620 | 7.720 | 7.720 | 27,650,500 |
| 2025-07-10 | 7.750 | 7.960 | 7.610 | 7.740 | 7.740 | 36,418,920 |
| 2025-07-09 | 7.950 | 7.950 | 7.660 | 7.670 | 7.670 | 59,216,849 |
| 2025-07-08 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2025-07-07 | 8.100 | 8.120 | 7.980 | 8.030 | 8.030 | 20,758,599 |
| 2025-07-04 | 7.950 | 8.080 | 7.920 | 8.040 | 8.040 | 23,114,954 |
| 2025-07-03 | 8.120 | 8.120 | 7.720 | 7.950 | 7.950 | 44,842,691 |
| 2025-07-02 | 8.160 | 8.220 | 7.980 | 8.130 | 8.130 | 19,818,112 |
| 2025-07-01 | 7.880 | 8.130 | 7.850 | 8.130 | 8.130 | 21,169,562 |
| 2025-06-30 | 7.970 | 8.040 | 7.670 | 7.880 | 7.880 | 25,222,423 |
| 2025-06-27 | 7.690 | 7.980 | 7.650 | 7.970 | 7.970 | 23,846,532 |
| 2025-06-26 | 7.490 | 7.660 | 7.490 | 7.620 | 7.620 | 16,942,860 |
| 2025-06-25 | 7.320 | 7.560 | 7.310 | 7.500 | 7.500 | 20,375,680 |
| 2025-06-24 | 7.290 | 7.400 | 7.270 | 7.320 | 7.320 | 13,179,405 |
| 2025-06-23 | 7.050 | 7.270 | 7.020 | 7.270 | 7.270 | 12,598,802 |
| 2025-06-20 | 7.060 | 7.190 | 7.040 | 7.090 | 7.090 | 11,951,160 |
| 2025-06-19 | 7.260 | 7.300 | 6.970 | 7.040 | 7.040 | 22,610,760 |
| 2025-06-18 | 7.400 | 7.400 | 7.230 | 7.280 | 7.280 | 18,541,320 |
| 2025-06-17 | 7.180 | 7.460 | 7.120 | 7.400 | 7.400 | 22,823,950 |
| 2025-06-16 | 7.140 | 7.270 | 7.120 | 7.170 | 7.170 | 12,064,158 |
| 2025-06-13 | 7.170 | 7.270 | 7.060 | 7.160 | 7.160 | 17,032,542 |
| 2025-06-12 | 7.120 | 7.310 | 7.110 | 7.200 | 7.200 | 15,693,827 |
| 2025-06-11 | 7.010 | 7.180 | 7.010 | 7.130 | 7.130 | 11,799,491 |
| 2025-06-10 | 7.030 | 7.170 | 6.930 | 7.050 | 7.050 | 14,892,936 |
| 2025-06-09 | 7.050 | 7.180 | 7.020 | 7.040 | 7.040 | 14,045,102 |
| 2025-06-06 | 6.850 | 7.090 | 6.820 | 7.040 | 7.040 | 15,807,056 |
| 2025-06-05 | 6.810 | 6.920 | 6.780 | 6.850 | 6.850 | 14,220,882 |
| 2025-06-04 | 6.680 | 6.880 | 6.680 | 6.830 | 6.830 | 14,843,060 |
| 2025-06-03 | 6.610 | 6.710 | 6.600 | 6.660 | 6.660 | 9,964,800 |
| 2025-05-30 | 6.570 | 6.610 | 6.520 | 6.600 | 6.600 | 8,131,960 |
| 2025-05-29 | 6.430 | 6.580 | 6.430 | 6.570 | 6.570 | 7,619,418 |
| 2025-05-28 | 6.490 | 6.530 | 6.420 | 6.440 | 6.440 | 7,966,778 |
| 2025-05-27 | 6.530 | 6.580 | 6.440 | 6.480 | 6.480 | 8,906,011 |
| 2025-05-26 | 6.520 | 6.630 | 6.510 | 6.550 | 6.550 | 7,159,700 |
| 2025-05-23 | 6.640 | 6.640 | 6.500 | 6.500 | 6.500 | 8,111,420 |
| 2025-05-22 | 6.620 | 6.680 | 6.580 | 6.610 | 6.610 | 7,009,160 |
| 2025-05-21 | 6.610 | 6.670 | 6.580 | 6.650 | 6.650 | 7,246,004 |
| 2025-05-20 | 6.620 | 6.840 | 6.580 | 6.620 | 6.620 | 17,800,725 |
| 2025-05-19 | 6.510 | 6.660 | 6.470 | 6.640 | 6.640 | 16,725,636 |
| 2025-05-16 | 6.410 | 6.450 | 6.380 | 6.430 | 6.430 | 5,651,156 |
| 2025-05-15 | 6.430 | 6.570 | 6.400 | 6.400 | 6.400 | 10,465,600 |
| 2025-05-14 | 6.400 | 6.450 | 6.360 | 6.400 | 6.400 | 9,172,500 |
| 2025-05-13 | 6.580 | 6.590 | 6.390 | 6.420 | 6.420 | 14,384,928 |
| 2025-05-12 | 6.400 | 6.660 | 6.350 | 6.550 | 6.550 | 16,283,162 |
| 2025-05-09 | 6.290 | 6.390 | 6.280 | 6.350 | 6.350 | 12,176,212 |
| 2025-05-08 | 6.250 | 6.380 | 6.240 | 6.270 | 6.270 | 11,512,007 |
| 2025-05-07 | 6.270 | 6.430 | 6.230 | 6.250 | 6.250 | 13,840,820 |
| 2025-05-06 | 6.080 | 6.240 | 6.030 | 6.220 | 6.220 | 11,995,837 |
| 2025-04-30 | 6.030 | 6.080 | 6.010 | 6.050 | 6.050 | 8,040,002 |
| 2025-04-29 | 6.020 | 6.130 | 5.930 | 6.030 | 6.030 | 9,605,420 |
| 2025-04-28 | 6.100 | 6.150 | 6.040 | 6.090 | 6.090 | 8,492,620 |
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.