Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 257.68 | 260.09 | 244.28 | 248.07 | 248.07 | 997,700 |
| 2026-07-22 | 257.26 | 271.77 | 252.28 | 256.39 | 256.39 | 1,495,257 |
| 2026-07-21 | 245.43 | 264.60 | 216.00 | 263.55 | 263.55 | 1,992,586 |
| 2026-07-20 | 276.44 | 278.88 | 231.11 | 243.00 | 243.00 | 1,937,875 |
| 2026-07-17 | 303.50 | 303.99 | 268.00 | 271.02 | 271.02 | 1,555,896 |
| 2026-07-16 | 311.83 | 339.60 | 301.49 | 303.50 | 303.50 | 1,784,569 |
| 2026-07-15 | 349.00 | 351.00 | 317.00 | 321.00 | 321.00 | 1,252,526 |
| 2026-07-14 | 357.39 | 362.57 | 328.50 | 345.48 | 345.48 | 1,450,692 |
| 2026-07-13 | 347.62 | 389.73 | 347.62 | 360.10 | 360.10 | 1,949,536 |
| 2026-07-10 | 380.00 | 407.83 | 360.00 | 360.00 | 360.00 | 1,856,795 |
| 2026-07-09 | 366.00 | 376.00 | 355.21 | 376.00 | 376.00 | 1,637,823 |
| 2026-07-08 | 346.84 | 375.00 | 327.95 | 364.10 | 364.10 | 1,873,590 |
| 2026-07-07 | 351.00 | 359.80 | 340.01 | 347.23 | 347.23 | 1,154,725 |
| 2026-07-06 | 365.00 | 365.77 | 331.97 | 356.88 | 356.88 | 1,749,953 |
| 2026-07-03 | 398.01 | 401.99 | 360.00 | 360.69 | 360.69 | 2,296,845 |
| 2026-07-02 | 404.00 | 437.97 | 391.00 | 407.00 | 407.00 | 2,180,483 |
| 2026-07-01 | 430.87 | 460.55 | 425.00 | 439.00 | 439.00 | 2,657,440 |
| 2026-06-30 | 408.52 | 435.00 | 392.00 | 430.40 | 430.40 | 2,341,016 |
| 2026-06-29 | 427.95 | 440.13 | 368.88 | 416.00 | 416.00 | 2,945,715 |
| 2026-06-26 | 396.00 | 436.00 | 391.00 | 432.27 | 432.27 | 2,826,763 |
| 2026-06-25 | 408.00 | 422.00 | 393.00 | 400.41 | 400.41 | 2,455,700 |
| 2026-06-24 | 378.36 | 413.79 | 377.00 | 404.00 | 404.00 | 2,730,920 |
| 2026-06-23 | 382.51 | 403.55 | 377.00 | 384.55 | 384.55 | 2,046,457 |
| 2026-06-22 | 402.00 | 407.00 | 370.08 | 381.90 | 381.90 | 2,337,554 |
| 2026-06-18 | 396.84 | 402.99 | 388.87 | 401.93 | 401.93 | 1,953,505 |
| 2026-06-17 | 379.43 | 401.93 | 377.01 | 401.93 | 401.93 | 1,990,787 |
| 2026-06-16 | 384.00 | 393.77 | 375.10 | 383.26 | 383.26 | 2,112,240 |
| 2026-06-15 | 380.00 | 391.00 | 363.36 | 388.20 | 388.20 | 2,032,926 |
| 2026-06-12 | 395.18 | 408.00 | 376.29 | 380.00 | 380.00 | 2,242,093 |
| 2026-06-11 | 367.55 | 398.00 | 367.55 | 388.80 | 388.80 | 2,055,561 |
| 2026-06-10 | 356.19 | 386.88 | 353.00 | 370.92 | 370.92 | 2,194,698 |
| 2026-06-09 | 343.01 | 363.00 | 340.01 | 358.30 | 358.30 | 1,412,700 |
| 2026-06-08 | 335.00 | 359.07 | 334.48 | 336.70 | 336.70 | 1,244,034 |
| 2026-06-05 | 352.21 | 376.61 | 340.22 | 352.65 | 352.65 | 1,898,294 |
| 2026-06-04 | 357.13 | 370.00 | 353.47 | 360.34 | 360.34 | 1,345,313 |
| 2026-06-03 | 355.12 | 380.00 | 352.01 | 363.35 | 363.35 | 1,536,498 |
| 2026-06-02 | 354.66 | 365.00 | 343.01 | 354.00 | 354.00 | 1,157,233 |
| 2026-06-01 | 366.00 | 375.51 | 351.00 | 353.03 | 353.03 | 1,211,637 |
| 2026-05-29 | 363.18 | 392.93 | 362.00 | 367.00 | 367.00 | 2,425,877 |
| 2026-05-28 | 354.47 | 362.80 | 347.03 | 356.60 | 356.35 | 1,658,243 |
| 2026-05-27 | 382.00 | 387.00 | 351.00 | 360.00 | 359.74 | 1,855,161 |
| 2026-05-26 | 409.01 | 415.00 | 373.10 | 382.06 | 381.79 | 1,797,997 |
| 2026-05-25 | 394.00 | 428.08 | 376.23 | 416.50 | 416.20 | 2,240,546 |
| 2026-05-22 | 388.88 | 390.99 | 375.08 | 387.53 | 387.25 | 1,808,259 |
| 2026-05-21 | 427.50 | 428.87 | 382.00 | 382.09 | 381.82 | 2,447,479 |
| 2026-05-20 | 418.58 | 438.00 | 418.58 | 427.50 | 427.20 | 2,134,257 |
| 2026-05-19 | 409.05 | 422.00 | 400.00 | 418.58 | 418.28 | 1,980,697 |
| 2026-05-18 | 412.08 | 423.65 | 399.00 | 407.20 | 406.91 | 1,943,610 |
| 2026-05-15 | 402.73 | 419.63 | 378.01 | 407.18 | 406.89 | 2,642,559 |
| 2026-05-14 | 407.21 | 427.94 | 404.00 | 404.00 | 403.71 | 2,292,031 |
| 2026-05-13 | 406.60 | 409.00 | 393.02 | 404.38 | 404.09 | 2,127,696 |
| 2026-05-12 | 397.32 | 437.77 | 393.35 | 411.90 | 411.61 | 3,598,519 |
| 2026-05-11 | 370.00 | 410.00 | 358.51 | 393.70 | 393.42 | 4,030,784 |
| 2026-05-08 | 319.80 | 364.00 | 318.18 | 351.00 | 350.75 | 3,870,341 |
| 2026-05-07 | 310.00 | 329.99 | 305.00 | 327.43 | 327.20 | 2,749,784 |
| 2026-05-06 | 312.00 | 322.88 | 303.69 | 306.45 | 306.23 | 2,612,903 |
| 2026-04-30 | 312.00 | 316.06 | 304.00 | 305.13 | 304.91 | 2,031,793 |
| 2026-04-29 | 305.08 | 322.18 | 305.03 | 308.70 | 308.48 | 1,644,195 |
| 2026-04-28 | 335.00 | 337.99 | 310.51 | 311.51 | 311.29 | 2,816,864 |
| 2026-04-27 | 325.91 | 366.50 | 316.00 | 343.09 | 342.85 | 4,621,451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2540 CNY |
| 2025-05-30 | 0.9580 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.