Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.980 | 6.150 | 5.980 | 6.090 | 6.090 | 8,364,680 |
| 2025-04-24 | 6.020 | 6.030 | 5.950 | 5.980 | 5.980 | 8,242,186 |
| 2025-04-23 | 6.000 | 6.070 | 5.980 | 6.020 | 6.020 | 12,245,805 |
| 2025-04-22 | 5.950 | 6.140 | 5.950 | 6.050 | 6.050 | 22,789,723 |
| 2025-04-21 | 5.850 | 5.940 | 5.780 | 5.850 | 5.850 | 9,437,100 |
| 2025-04-18 | 5.840 | 5.920 | 5.820 | 5.890 | 5.890 | 8,074,382 |
| 2025-04-17 | 5.660 | 5.920 | 5.660 | 5.850 | 5.850 | 12,155,431 |
| 2025-04-16 | 5.670 | 5.750 | 5.630 | 5.710 | 5.710 | 9,464,500 |
| 2025-04-15 | 5.680 | 5.790 | 5.660 | 5.680 | 5.680 | 9,514,574 |
| 2025-04-14 | 5.710 | 5.780 | 5.640 | 5.680 | 5.680 | 11,516,802 |
| 2025-04-11 | 5.320 | 5.650 | 5.320 | 5.650 | 5.650 | 12,688,500 |
| 2025-04-10 | 5.290 | 5.440 | 5.290 | 5.380 | 5.380 | 14,581,200 |
| 2025-04-09 | 5.200 | 5.290 | 5.040 | 5.240 | 5.240 | 27,427,835 |
| 2025-04-08 | 5.300 | 5.380 | 5.300 | 5.300 | 5.300 | 11,050,010 |
| 2025-04-07 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2,452,900 |
| 2025-04-03 | 5.870 | 5.930 | 5.840 | 5.870 | 5.870 | 5,333,060 |
| 2025-04-02 | 5.850 | 5.930 | 5.840 | 5.910 | 5.910 | 6,568,000 |
| 2025-04-01 | 5.820 | 5.900 | 5.820 | 5.840 | 5.840 | 7,523,900 |
| 2025-03-31 | 5.790 | 5.880 | 5.760 | 5.810 | 5.810 | 8,935,305 |
| 2025-03-28 | 6.090 | 6.090 | 5.860 | 5.860 | 5.860 | 10,816,300 |
| 2025-03-27 | 6.110 | 6.140 | 6.050 | 6.070 | 6.070 | 7,993,846 |
| 2025-03-26 | 6.110 | 6.140 | 6.040 | 6.140 | 6.140 | 7,506,929 |
| 2025-03-25 | 6.010 | 6.150 | 5.990 | 6.110 | 6.110 | 9,780,509 |
| 2025-03-24 | 6.160 | 6.170 | 5.920 | 6.000 | 6.000 | 14,658,830 |
| 2025-03-21 | 6.180 | 6.220 | 6.130 | 6.160 | 6.160 | 9,481,413 |
| 2025-03-20 | 6.280 | 6.310 | 6.170 | 6.190 | 6.190 | 13,736,576 |
| 2025-03-19 | 6.420 | 6.430 | 6.280 | 6.300 | 6.300 | 11,521,680 |
| 2025-03-18 | 6.400 | 6.470 | 6.360 | 6.440 | 6.440 | 11,145,400 |
| 2025-03-17 | 6.410 | 6.440 | 6.330 | 6.380 | 6.380 | 10,085,000 |
| 2025-03-14 | 6.370 | 6.460 | 6.350 | 6.410 | 6.410 | 11,569,765 |
| 2025-03-13 | 6.500 | 6.510 | 6.290 | 6.400 | 6.400 | 15,558,060 |
| 2025-03-12 | 6.450 | 6.550 | 6.450 | 6.480 | 6.480 | 10,077,665 |
| 2025-03-11 | 6.460 | 6.460 | 6.380 | 6.440 | 6.440 | 8,689,460 |
| 2025-03-10 | 6.400 | 6.500 | 6.370 | 6.460 | 6.460 | 8,107,680 |
| 2025-03-07 | 6.670 | 6.670 | 6.400 | 6.460 | 6.460 | 18,001,820 |
| 2025-03-06 | 6.610 | 6.700 | 6.560 | 6.670 | 6.670 | 13,993,061 |
| 2025-03-05 | 6.510 | 6.620 | 6.480 | 6.600 | 6.600 | 14,029,420 |
| 2025-03-04 | 6.420 | 6.500 | 6.380 | 6.480 | 6.480 | 9,300,300 |
| 2025-03-03 | 6.420 | 6.490 | 6.360 | 6.390 | 6.390 | 12,363,740 |
| 2025-02-28 | 6.460 | 6.520 | 6.310 | 6.400 | 6.400 | 20,680,380 |
| 2025-02-27 | 6.630 | 6.750 | 6.440 | 6.510 | 6.510 | 23,240,700 |
| 2025-02-26 | 6.550 | 6.730 | 6.510 | 6.630 | 6.630 | 21,148,589 |
| 2025-02-25 | 6.360 | 6.780 | 6.330 | 6.550 | 6.550 | 30,205,993 |
| 2025-02-24 | 6.280 | 6.560 | 6.250 | 6.490 | 6.490 | 33,773,557 |
| 2025-02-21 | 6.210 | 6.360 | 6.160 | 6.250 | 6.250 | 20,114,247 |
| 2025-02-20 | 6.100 | 6.290 | 6.080 | 6.220 | 6.220 | 20,726,685 |
| 2025-02-19 | 5.940 | 6.060 | 5.930 | 6.060 | 6.060 | 11,024,340 |
| 2025-02-18 | 6.040 | 6.120 | 5.910 | 5.920 | 5.920 | 14,247,240 |
| 2025-02-17 | 6.120 | 6.220 | 6.070 | 6.080 | 6.080 | 14,925,176 |
| 2025-02-14 | 6.000 | 6.070 | 5.950 | 6.040 | 6.040 | 12,311,195 |
| 2025-02-13 | 6.000 | 6.050 | 5.940 | 5.980 | 5.980 | 12,624,491 |
| 2025-02-12 | 5.850 | 6.070 | 5.830 | 6.020 | 6.020 | 16,249,219 |
| 2025-02-11 | 5.810 | 5.950 | 5.780 | 5.850 | 5.850 | 10,061,696 |
| 2025-02-10 | 5.700 | 5.850 | 5.690 | 5.820 | 5.820 | 12,186,340 |
| 2025-02-07 | 5.770 | 5.770 | 5.660 | 5.690 | 5.690 | 13,402,476 |
| 2025-02-06 | 5.660 | 5.740 | 5.620 | 5.730 | 5.730 | 9,881,200 |
| 2025-02-05 | 5.680 | 5.690 | 5.610 | 5.660 | 5.660 | 6,989,820 |
| 2025-01-27 | 5.520 | 5.680 | 5.520 | 5.620 | 5.620 | 11,041,972 |
| 2025-01-24 | 5.400 | 5.530 | 5.370 | 5.500 | 5.500 | 11,906,473 |
| 2025-01-23 | 5.500 | 5.600 | 5.470 | 5.470 | 5.470 | 28,597,109 |
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.