Sichuan Shudao Equipment & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.770	23.350	22.270	23.080	16.424	4,397,680
2022-08-03	23.200	23.650	22.200	22.350	15.905	4,674,460
2022-08-02	23.900	23.900	22.700	22.890	16.289	4,846,310
2022-08-01	23.640	24.420	23.300	24.260	17.264	4,712,544
2022-07-29	23.990	24.330	23.500	23.660	16.837	3,632,160
2022-07-28	23.960	24.380	23.710	23.810	16.944	5,374,460
2022-07-27	23.030	24.170	22.620	23.910	17.015	6,524,490
2022-07-26	22.480	23.320	21.600	23.030	16.389	6,781,647
2022-07-25	24.490	24.800	22.200	22.700	16.154	9,591,591
2022-07-22	23.030	23.780	22.900	23.780	16.922	4,639,670
2022-07-21	22.770	23.750	22.470	23.310	16.588	5,457,568
2022-07-20	22.540	23.400	22.490	22.770	16.204	4,595,361
2022-07-19	22.000	22.550	21.850	22.360	15.912	3,507,980
2022-07-18	22.090	22.480	21.890	22.240	15.827	5,224,380
2022-07-15	22.880	23.110	22.000	22.060	15.698	3,695,164
2022-07-14	21.530	23.180	21.410	22.880	16.282	4,731,581
2022-07-13	20.650	21.990	20.380	21.560	15.343	3,554,754
2022-07-12	20.990	21.290	20.500	20.590	14.652	2,224,665
2022-07-11	21.760	21.920	20.700	20.880	14.859	3,054,520
2022-07-08	22.080	22.790	21.800	21.920	15.599	2,987,392
2022-07-07	21.300	22.430	21.000	22.100	15.727	3,453,100
2022-07-06	21.800	21.900	20.920	21.330	15.179	2,531,621
2022-07-05	22.160	22.580	21.380	21.660	15.414	3,173,881
2022-07-04	22.080	22.250	21.410	22.230	15.819	2,709,014
2022-07-01	22.120	22.440	21.860	21.880	15.570	2,397,246
2022-06-30	22.000	22.460	21.700	22.070	15.706	2,919,613
2022-06-29	23.420	23.570	22.180	22.180	15.784	4,110,540
2022-06-28	22.840	23.690	22.520	23.300	16.581	4,534,040
2022-06-27	22.520	22.960	22.420	22.740	16.182	2,600,360
2022-06-24	22.950	22.970	22.490	22.490	16.004	2,732,311
2022-06-23	22.300	22.850	22.250	22.770	16.204	2,496,620
2022-06-22	23.010	23.380	22.380	22.470	15.990	3,535,352
2022-06-21	23.210	23.690	22.660	22.900	16.296	4,427,595
2022-06-20	22.510	23.200	22.300	22.920	16.310	3,527,024
2022-06-17	22.030	22.700	21.800	22.450	15.976	2,853,760
2022-06-16	22.180	22.680	21.950	22.060	15.698	2,847,460
2022-06-15	23.120	23.120	22.400	22.410	15.947	4,953,900
2022-06-14	22.040	23.390	22.030	23.280	16.567	5,025,395
2022-06-13	21.650	22.600	21.570	22.410	15.947	2,867,552
2022-06-10	21.550	22.110	21.300	21.890	15.577	2,457,911
2022-06-09	22.360	22.450	21.490	21.560	15.343	2,790,060
2022-06-08	22.250	22.850	21.820	22.350	15.905	3,239,040
2022-06-07	22.940	23.030	22.120	22.420	15.955	3,247,720
2022-06-06	22.560	23.170	22.440	22.880	16.282	4,277,000
2022-06-02	21.640	22.180	21.400	22.100	15.727	2,984,100
2022-06-01	20.940	21.750	20.860	21.600	15.371	2,791,040
2022-05-31	20.800	21.170	20.430	21.130	15.037	2,708,021
2022-05-30	20.720	20.980	20.300	20.780	14.788	2,036,185
2022-05-27	21.000	21.200	20.350	20.640	14.688	2,011,660
2022-05-26	20.660	21.270	20.250	20.750	14.766	2,206,540
2022-05-25	20.540	21.580	20.440	20.850	14.837	2,918,160
2022-05-24	21.390	22.350	20.520	20.540	14.617	5,485,410
2022-05-23	21.000	21.390	20.700	21.390	15.222	2,936,360
2022-05-20	20.660	21.150	20.570	20.920	14.887	2,765,389
2022-05-19	20.460	20.930	19.880	20.810	14.809	3,002,507
2022-05-18	20.190	20.620	20.060	20.460	14.560	2,729,020
2022-05-17	20.040	20.460	19.660	20.200	14.375	2,574,460
2022-05-16	20.160	20.730	19.900	20.100	14.304	1,938,795
2022-05-13	20.190	20.570	19.900	20.160	14.346	1,620,920
2022-05-12	19.890	20.510	19.610	20.160	14.346	1,839,670

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0500 CNY
2025-06-16	0.0500 CNY
2020-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.