Shenzhen SDG Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.630 | 5.980 | 5.540 | 5.690 | 5.690 | 64,742,237 |
| 2024-10-29 | 5.740 | 5.740 | 5.470 | 5.740 | 5.740 | 90,035,738 |
| 2024-10-28 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 3,385,542 |
| 2024-10-25 | 5.150 | 5.210 | 5.110 | 5.210 | 5.210 | 25,169,083 |
| 2024-10-24 | 5.310 | 5.370 | 4.940 | 4.960 | 4.960 | 76,199,228 |
| 2024-10-23 | 5.000 | 5.110 | 4.940 | 5.110 | 5.110 | 30,239,693 |
| 2024-10-22 | 4.680 | 4.870 | 4.640 | 4.870 | 4.870 | 40,625,035 |
| 2024-10-21 | 4.610 | 4.720 | 4.590 | 4.640 | 4.640 | 26,743,949 |
| 2024-10-18 | 4.510 | 4.630 | 4.480 | 4.580 | 4.580 | 27,837,218 |
| 2024-10-17 | 4.570 | 4.650 | 4.520 | 4.520 | 4.520 | 24,219,091 |
| 2024-10-16 | 4.430 | 4.580 | 4.420 | 4.540 | 4.540 | 20,128,122 |
| 2024-10-15 | 4.470 | 4.600 | 4.440 | 4.480 | 4.480 | 24,513,246 |
| 2024-10-14 | 4.380 | 4.480 | 4.360 | 4.480 | 4.480 | 21,315,576 |
| 2024-10-11 | 4.340 | 4.530 | 4.310 | 4.360 | 4.360 | 28,293,094 |
| 2024-10-10 | 4.490 | 4.520 | 4.340 | 4.360 | 4.360 | 33,004,300 |
| 2024-10-09 | 4.660 | 4.700 | 4.500 | 4.500 | 4.500 | 43,657,019 |
| 2024-10-08 | 4.880 | 4.880 | 4.600 | 4.740 | 4.740 | 76,072,421 |
| 2024-09-30 | 4.580 | 4.650 | 4.460 | 4.650 | 4.650 | 59,181,861 |
| 2024-09-27 | 4.310 | 4.500 | 4.280 | 4.430 | 4.430 | 36,816,887 |
| 2024-09-26 | 4.180 | 4.290 | 4.160 | 4.290 | 4.290 | 17,580,852 |
| 2024-09-25 | 4.220 | 4.320 | 4.190 | 4.190 | 4.190 | 20,500,400 |
| 2024-09-24 | 4.110 | 4.210 | 4.100 | 4.200 | 4.200 | 15,363,740 |
| 2024-09-23 | 4.150 | 4.180 | 4.090 | 4.100 | 4.100 | 9,421,402 |
| 2024-09-20 | 4.060 | 4.150 | 4.050 | 4.120 | 4.120 | 9,079,061 |
| 2024-09-19 | 4.000 | 4.080 | 3.970 | 4.070 | 4.070 | 9,632,808 |
| 2024-09-18 | 4.020 | 4.030 | 3.950 | 3.970 | 3.970 | 7,244,900 |
| 2024-09-13 | 4.070 | 4.080 | 4.000 | 4.020 | 4.020 | 8,636,268 |
| 2024-09-12 | 4.090 | 4.120 | 4.070 | 4.070 | 4.070 | 7,093,800 |
| 2024-09-11 | 4.080 | 4.110 | 4.050 | 4.090 | 4.090 | 6,994,818 |
| 2024-09-10 | 4.070 | 4.110 | 4.050 | 4.110 | 4.110 | 9,600,262 |
| 2024-09-09 | 4.040 | 4.080 | 4.020 | 4.070 | 4.070 | 7,837,805 |
| 2024-09-06 | 4.130 | 4.170 | 4.050 | 4.060 | 4.060 | 11,377,620 |
| 2024-09-05 | 4.110 | 4.180 | 4.110 | 4.140 | 4.140 | 8,139,460 |
| 2024-09-04 | 4.170 | 4.190 | 4.110 | 4.130 | 4.130 | 12,191,985 |
| 2024-09-03 | 4.090 | 4.230 | 4.060 | 4.200 | 4.200 | 15,744,303 |
| 2024-09-02 | 4.130 | 4.190 | 4.100 | 4.100 | 4.100 | 11,584,976 |
| 2024-08-30 | 4.090 | 4.200 | 4.090 | 4.140 | 4.140 | 14,997,902 |
| 2024-08-29 | 4.130 | 4.140 | 4.070 | 4.110 | 4.110 | 11,203,100 |
| 2024-08-28 | 3.960 | 4.170 | 3.950 | 4.150 | 4.150 | 18,924,819 |
| 2024-08-27 | 4.060 | 4.060 | 3.950 | 3.970 | 3.970 | 10,570,900 |
| 2024-08-26 | 4.030 | 4.120 | 4.020 | 4.050 | 4.050 | 10,094,775 |
| 2024-08-23 | 3.990 | 4.030 | 3.890 | 4.000 | 4.000 | 11,860,238 |
| 2024-08-22 | 3.980 | 4.040 | 3.970 | 3.990 | 3.990 | 10,877,921 |
| 2024-08-21 | 4.050 | 4.090 | 3.970 | 3.980 | 3.980 | 12,174,674 |
| 2024-08-20 | 4.180 | 4.190 | 4.070 | 4.070 | 4.070 | 10,563,974 |
| 2024-08-19 | 4.180 | 4.220 | 4.150 | 4.160 | 4.160 | 7,324,241 |
| 2024-08-16 | 4.230 | 4.270 | 4.190 | 4.210 | 4.210 | 9,141,903 |
| 2024-08-15 | 4.180 | 4.250 | 4.160 | 4.220 | 4.220 | 7,531,937 |
| 2024-08-14 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 6,994,500 |
| 2024-08-13 | 4.230 | 4.270 | 4.140 | 4.270 | 4.270 | 10,617,383 |
| 2024-08-12 | 4.380 | 4.390 | 4.210 | 4.240 | 4.240 | 16,684,880 |
| 2024-08-09 | 4.390 | 4.550 | 4.380 | 4.420 | 4.420 | 22,139,032 |
| 2024-08-08 | 4.370 | 4.410 | 4.300 | 4.400 | 4.400 | 15,353,448 |
| 2024-08-07 | 4.330 | 4.410 | 4.320 | 4.370 | 4.370 | 11,661,368 |
| 2024-08-06 | 4.260 | 4.330 | 4.260 | 4.320 | 4.320 | 12,519,120 |
| 2024-08-05 | 4.320 | 4.410 | 4.220 | 4.240 | 4.240 | 19,427,020 |
| 2024-08-02 | 4.460 | 4.480 | 4.370 | 4.390 | 4.390 | 17,115,860 |
| 2024-08-01 | 4.480 | 4.610 | 4.460 | 4.500 | 4.500 | 19,339,160 |
| 2024-07-31 | 4.410 | 4.510 | 4.390 | 4.500 | 4.500 | 21,195,675 |
| 2024-07-30 | 4.370 | 4.490 | 4.340 | 4.430 | 4.430 | 16,702,740 |
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.