Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.780 | 5.860 | 5.730 | 5.760 | 5.760 | 5,949,540 |
| 2025-01-21 | 5.810 | 5.820 | 5.720 | 5.780 | 5.780 | 5,570,420 |
| 2025-01-20 | 5.670 | 5.840 | 5.660 | 5.810 | 5.810 | 10,334,863 |
| 2025-01-17 | 5.730 | 5.730 | 5.640 | 5.650 | 5.650 | 6,665,311 |
| 2025-01-16 | 5.700 | 5.780 | 5.650 | 5.700 | 5.700 | 8,705,438 |
| 2025-01-15 | 5.670 | 5.850 | 5.650 | 5.700 | 5.700 | 14,498,342 |
| 2025-01-14 | 5.450 | 5.670 | 5.450 | 5.670 | 5.670 | 12,313,222 |
| 2025-01-13 | 5.240 | 5.430 | 5.190 | 5.400 | 5.400 | 7,585,613 |
| 2025-01-10 | 5.400 | 5.450 | 5.250 | 5.260 | 5.260 | 8,659,627 |
| 2025-01-09 | 5.370 | 5.490 | 5.360 | 5.430 | 5.430 | 9,884,125 |
| 2025-01-08 | 5.290 | 5.420 | 5.210 | 5.390 | 5.390 | 14,279,680 |
| 2025-01-07 | 5.290 | 5.300 | 5.140 | 5.290 | 5.290 | 11,475,357 |
| 2025-01-06 | 5.400 | 5.410 | 5.170 | 5.220 | 5.220 | 13,280,736 |
| 2025-01-03 | 5.650 | 5.680 | 5.370 | 5.370 | 5.370 | 17,482,364 |
| 2025-01-02 | 5.750 | 5.760 | 5.600 | 5.650 | 5.650 | 12,095,420 |
| 2024-12-31 | 5.800 | 5.900 | 5.710 | 5.750 | 5.750 | 10,738,324 |
| 2024-12-30 | 5.850 | 5.880 | 5.730 | 5.780 | 5.780 | 9,981,323 |
| 2024-12-27 | 5.800 | 5.880 | 5.780 | 5.860 | 5.860 | 8,072,182 |
| 2024-12-26 | 5.670 | 5.830 | 5.660 | 5.800 | 5.800 | 10,497,419 |
| 2024-12-25 | 5.830 | 5.860 | 5.650 | 5.680 | 5.680 | 13,642,800 |
| 2024-12-24 | 5.770 | 5.900 | 5.770 | 5.850 | 5.850 | 9,821,563 |
| 2024-12-23 | 5.940 | 6.010 | 5.730 | 5.780 | 5.780 | 19,052,280 |
| 2024-12-20 | 5.910 | 5.980 | 5.860 | 5.980 | 5.980 | 12,345,700 |
| 2024-12-19 | 5.860 | 5.950 | 5.830 | 5.900 | 5.900 | 11,552,460 |
| 2024-12-18 | 5.810 | 5.880 | 5.770 | 5.860 | 5.860 | 9,120,986 |
| 2024-12-17 | 5.930 | 5.990 | 5.690 | 5.790 | 5.790 | 18,340,147 |
| 2024-12-16 | 6.000 | 6.030 | 5.880 | 5.920 | 5.920 | 10,413,640 |
| 2024-12-13 | 6.100 | 6.100 | 5.980 | 5.980 | 5.980 | 16,256,420 |
| 2024-12-12 | 6.100 | 6.130 | 6.070 | 6.110 | 6.110 | 12,368,143 |
| 2024-12-11 | 6.050 | 6.110 | 6.040 | 6.100 | 6.100 | 11,757,133 |
| 2024-12-10 | 6.200 | 6.270 | 6.070 | 6.080 | 6.080 | 15,780,140 |
| 2024-12-09 | 6.180 | 6.210 | 6.040 | 6.090 | 6.090 | 15,439,929 |
| 2024-12-06 | 6.080 | 6.200 | 6.040 | 6.140 | 6.140 | 17,372,764 |
| 2024-12-05 | 5.960 | 6.060 | 5.950 | 5.990 | 5.990 | 13,102,166 |
| 2024-12-04 | 6.050 | 6.190 | 5.930 | 5.960 | 5.960 | 19,888,440 |
| 2024-12-03 | 6.040 | 6.120 | 6.010 | 6.040 | 6.040 | 19,679,980 |
| 2024-12-02 | 5.830 | 6.150 | 5.830 | 6.080 | 6.080 | 26,497,439 |
| 2024-11-29 | 5.850 | 5.930 | 5.800 | 5.860 | 5.860 | 28,480,012 |
| 2024-11-28 | 5.800 | 5.920 | 5.760 | 5.920 | 5.920 | 37,679,409 |
| 2024-11-27 | 5.560 | 5.640 | 5.430 | 5.640 | 5.640 | 15,183,520 |
| 2024-11-26 | 5.550 | 5.660 | 5.540 | 5.580 | 5.580 | 12,137,032 |
| 2024-11-25 | 5.500 | 5.640 | 5.430 | 5.570 | 5.570 | 15,046,846 |
| 2024-11-22 | 5.690 | 5.800 | 5.500 | 5.500 | 5.500 | 18,300,900 |
| 2024-11-21 | 5.730 | 5.730 | 5.640 | 5.690 | 5.690 | 14,174,066 |
| 2024-11-20 | 5.610 | 5.750 | 5.610 | 5.750 | 5.750 | 16,276,900 |
| 2024-11-19 | 5.600 | 5.680 | 5.450 | 5.640 | 5.640 | 20,730,763 |
| 2024-11-18 | 5.810 | 5.860 | 5.580 | 5.600 | 5.600 | 26,017,860 |
| 2024-11-15 | 5.920 | 6.010 | 5.700 | 5.700 | 5.700 | 32,819,583 |
| 2024-11-14 | 6.230 | 6.300 | 5.950 | 6.000 | 6.000 | 37,372,883 |
| 2024-11-13 | 6.080 | 6.320 | 6.030 | 6.250 | 6.250 | 34,412,606 |
| 2024-11-12 | 6.280 | 6.320 | 6.030 | 6.130 | 6.130 | 46,952,740 |
| 2024-11-11 | 5.750 | 6.020 | 5.730 | 6.020 | 6.020 | 21,330,630 |
| 2024-11-08 | 5.800 | 5.910 | 5.680 | 5.730 | 5.730 | 29,727,904 |
| 2024-11-07 | 5.570 | 5.870 | 5.530 | 5.770 | 5.770 | 35,327,752 |
| 2024-11-06 | 5.680 | 5.720 | 5.550 | 5.590 | 5.590 | 36,518,369 |
| 2024-11-05 | 5.580 | 5.740 | 5.530 | 5.670 | 5.670 | 31,028,625 |
| 2024-11-04 | 5.440 | 5.660 | 5.360 | 5.570 | 5.570 | 30,805,360 |
| 2024-11-01 | 5.690 | 5.720 | 5.420 | 5.420 | 5.420 | 54,317,866 |
| 2024-10-31 | 5.730 | 5.820 | 5.610 | 5.700 | 5.700 | 50,198,521 |
| 2024-10-30 | 5.630 | 5.980 | 5.540 | 5.690 | 5.690 | 64,742,237 |
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.