Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.300	28.210	26.800	27.860	20.631	1,534,486
2022-02-07	26.750	27.380	26.020	27.300	20.217	1,442,044
2022-01-28	26.470	26.710	26.120	26.270	19.454	1,632,572
2022-01-27	26.990	26.990	25.880	26.230	19.424	1,860,039
2022-01-26	27.280	28.000	26.600	26.900	19.920	1,561,181
2022-01-25	27.800	28.410	27.210	27.280	20.202	1,977,162
2022-01-24	27.800	28.580	27.120	28.220	20.898	1,967,231
2022-01-21	28.800	29.060	27.410	27.860	20.631	4,065,056
2022-01-20	30.740	32.000	29.410	29.710	22.001	5,036,794
2022-01-19	29.410	31.000	29.390	30.200	22.364	3,244,240
2022-01-18	30.850	30.860	29.220	29.750	22.031	4,686,617
2022-01-17	30.820	31.490	30.500	31.030	22.979	2,741,043
2022-01-14	31.660	31.910	30.620	30.820	22.823	4,658,204
2022-01-13	31.250	34.950	30.830	32.270	23.897	6,744,294
2022-01-12	31.800	31.990	30.560	31.320	23.193	3,710,801
2022-01-11	32.000	33.470	30.900	31.580	23.386	5,323,663
2022-01-10	32.000	32.910	30.010	31.740	23.504	6,444,613
2022-01-07	32.790	36.450	32.300	33.900	25.104	8,361,279
2022-01-06	33.970	33.990	31.630	32.190	23.838	4,928,619
2022-01-05	33.100	35.100	32.880	33.970	25.156	6,614,220
2022-01-04	32.500	33.560	31.810	33.320	24.675	4,865,828
2021-12-31	31.600	33.590	31.220	32.690	24.208	5,282,932
2021-12-30	31.500	32.680	31.280	32.150	23.808	4,781,326
2021-12-29	31.930	32.120	30.700	31.060	23.001	2,544,650
2021-12-28	32.150	32.600	31.190	31.720	23.490	4,087,188
2021-12-27	32.210	33.480	31.800	32.090	23.764	5,352,588
2021-12-24	34.050	34.200	31.660	31.740	23.504	6,250,575
2021-12-23	34.050	34.480	32.250	33.130	24.534	9,648,992
2021-12-22	34.000	38.000	33.330	35.480	26.274	14,125,158
2021-12-21	27.900	33.180	27.900	33.180	24.571	10,627,896
2021-12-20	28.020	29.360	27.510	27.650	20.476	3,432,944
2021-12-17	28.760	29.500	27.890	28.070	20.787	2,873,685
2021-12-16	29.800	29.820	28.670	28.930	21.424	3,970,610
2021-12-15	29.510	31.850	29.300	30.610	22.668	4,877,020
2021-12-14	29.250	29.860	28.600	29.800	22.068	3,425,088
2021-12-13	30.800	30.990	29.010	29.400	21.772	4,138,482
2021-12-10	31.010	31.390	30.380	30.800	22.808	3,699,800
2021-12-09	32.430	32.800	31.410	31.990	23.690	4,608,619
2021-12-08	32.760	33.490	31.800	32.430	24.015	7,617,065
2021-12-07	31.960	36.440	31.960	34.150	25.289	9,600,841
2021-12-06	30.180	33.040	29.990	30.370	22.490	5,719,213
2021-12-03	31.040	31.240	29.500	29.750	22.031	4,015,414
2021-12-02	29.130	32.180	28.560	31.600	23.401	6,878,546
2021-12-01	29.290	30.500	29.110	29.250	21.661	3,302,174
2021-11-30	28.720	29.500	28.280	29.200	21.624	2,937,648
2021-11-29	29.000	29.910	28.110	28.600	21.179	3,306,319
2021-11-26	29.520	30.400	29.070	29.620	21.935	3,257,761
2021-11-25	30.890	31.780	29.760	29.760	22.038	4,960,350
2021-11-24	28.690	30.970	28.300	30.710	22.742	7,271,579
2021-11-23	28.460	29.900	28.310	28.820	21.342	4,305,732
2021-11-22	29.590	29.800	28.110	28.700	21.253	5,298,218
2021-11-19	27.710	32.210	27.000	29.860	22.112	8,359,816
2021-11-18	28.580	28.580	26.980	27.430	20.313	4,229,545
2021-11-17	29.000	29.260	28.000	28.500	21.105	4,971,210
2021-11-16	29.100	30.990	28.600	29.300	21.698	6,339,265
2021-11-15	28.020	29.870	27.880	29.710	22.001	8,708,332
2021-11-12	27.000	31.710	26.800	29.900	22.142	12,850,589
2021-11-11	24.100	28.800	24.100	28.800	21.327	10,437,403
2021-11-10	23.360	24.160	23.280	24.000	17.773	1,522,500
2021-11-09	23.560	24.250	23.420	23.480	17.388	1,111,527

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 CNY
2025-05-27	0.2500 CNY
2024-05-24	0.2200 CNY
2023-05-24	0.2000 CNY
2022-06-16	0.3250 CNY
2021-06-08	0.3500 CNY

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