Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 325.00 | 344.00 | 315.87 | 316.50 | 316.27 | 2,491,431 |
| 2026-04-23 | 341.55 | 341.55 | 314.00 | 327.00 | 326.77 | 3,003,060 |
| 2026-04-22 | 275.00 | 355.89 | 273.80 | 345.00 | 344.75 | 5,129,825 |
| 2026-04-21 | 290.00 | 309.00 | 287.65 | 303.45 | 303.23 | 2,978,008 |
| 2026-04-20 | 286.36 | 295.00 | 285.00 | 292.89 | 292.68 | 2,211,617 |
| 2026-04-17 | 278.73 | 294.88 | 276.01 | 289.28 | 289.07 | 2,422,628 |
| 2026-04-16 | 280.88 | 284.00 | 275.01 | 280.75 | 280.55 | 1,814,088 |
| 2026-04-15 | 284.01 | 302.50 | 280.50 | 282.23 | 282.03 | 2,444,391 |
| 2026-04-14 | 264.01 | 308.52 | 264.01 | 293.80 | 293.59 | 3,930,563 |
| 2026-04-13 | 257.00 | 264.00 | 255.07 | 257.10 | 256.92 | 1,114,680 |
| 2026-04-10 | 261.97 | 264.50 | 258.50 | 260.56 | 260.37 | 984,085 |
| 2026-04-09 | 249.43 | 266.61 | 248.00 | 257.53 | 257.35 | 1,229,388 |
| 2026-04-08 | 245.00 | 254.50 | 243.00 | 253.83 | 253.65 | 1,071,679 |
| 2026-04-07 | 231.51 | 244.49 | 231.51 | 237.72 | 237.55 | 803,523 |
| 2026-04-03 | 234.89 | 238.68 | 229.39 | 231.11 | 230.95 | 471,228 |
| 2026-04-02 | 240.30 | 244.00 | 231.80 | 233.21 | 233.04 | 675,000 |
| 2026-04-01 | 245.00 | 246.90 | 240.01 | 241.50 | 241.33 | 889,500 |
| 2026-03-31 | 244.11 | 245.65 | 236.88 | 238.50 | 238.33 | 809,300 |
| 2026-03-30 | 234.18 | 247.98 | 233.70 | 244.85 | 244.68 | 937,524 |
| 2026-03-27 | 223.00 | 243.30 | 223.00 | 240.20 | 240.03 | 1,456,436 |
| 2026-03-26 | 236.62 | 239.96 | 226.09 | 228.04 | 227.88 | 1,757,213 |
| 2026-03-25 | 255.00 | 267.17 | 248.24 | 249.07 | 248.89 | 1,954,760 |
| 2026-03-24 | 269.00 | 271.00 | 251.52 | 254.50 | 254.32 | 1,638,841 |
| 2026-03-23 | 275.13 | 281.00 | 263.00 | 266.22 | 266.03 | 1,410,073 |
| 2026-03-20 | 296.00 | 300.00 | 282.27 | 289.90 | 289.69 | 1,869,275 |
| 2026-03-19 | 287.01 | 297.00 | 287.01 | 290.00 | 289.79 | 1,264,798 |
| 2026-03-18 | 276.01 | 302.78 | 273.10 | 297.80 | 297.59 | 2,022,289 |
| 2026-03-17 | 287.04 | 289.44 | 273.00 | 273.53 | 273.34 | 1,034,488 |
| 2026-03-16 | 280.87 | 300.78 | 269.00 | 288.13 | 287.92 | 1,837,244 |
| 2026-03-13 | 272.27 | 295.79 | 272.27 | 281.78 | 281.58 | 2,059,857 |
| 2026-03-12 | 269.35 | 272.22 | 260.01 | 264.52 | 264.33 | 715,468 |
| 2026-03-11 | 278.00 | 281.23 | 268.01 | 270.35 | 270.16 | 890,839 |
| 2026-03-10 | 276.00 | 280.58 | 271.34 | 277.62 | 277.42 | 992,562 |
| 2026-03-09 | 271.00 | 271.00 | 258.02 | 267.64 | 267.45 | 1,166,552 |
| 2026-03-06 | 283.21 | 291.00 | 280.31 | 282.55 | 282.35 | 836,100 |
| 2026-03-05 | 288.00 | 297.77 | 282.19 | 285.22 | 285.02 | 1,396,022 |
| 2026-03-04 | 283.30 | 291.95 | 275.60 | 278.00 | 277.80 | 1,277,388 |
| 2026-03-03 | 312.03 | 322.03 | 286.00 | 287.54 | 287.34 | 1,692,110 |
| 2026-03-02 | 312.29 | 328.95 | 311.80 | 312.03 | 311.81 | 1,294,117 |
| 2026-02-27 | 318.37 | 331.00 | 308.07 | 324.88 | 324.65 | 1,667,499 |
| 2026-02-26 | 313.78 | 332.80 | 304.50 | 324.34 | 324.11 | 2,011,802 |
| 2026-02-25 | 296.50 | 318.00 | 290.16 | 315.47 | 315.25 | 1,981,548 |
| 2026-02-24 | 300.00 | 304.00 | 286.00 | 296.22 | 296.01 | 847,600 |
| 2026-02-13 | 294.99 | 305.02 | 292.04 | 297.66 | 297.45 | 1,102,861 |
| 2026-02-12 | 301.98 | 305.00 | 293.00 | 295.03 | 294.82 | 1,084,320 |
| 2026-02-11 | 305.66 | 307.96 | 298.11 | 298.99 | 298.78 | 757,611 |
| 2026-02-10 | 317.80 | 320.00 | 306.90 | 308.06 | 307.84 | 1,227,335 |
| 2026-02-09 | 310.69 | 325.00 | 310.69 | 321.80 | 321.57 | 2,093,459 |
| 2026-02-06 | 288.00 | 314.08 | 286.00 | 304.92 | 304.70 | 1,785,967 |
| 2026-02-05 | 285.69 | 297.29 | 281.46 | 294.72 | 294.51 | 1,301,354 |
| 2026-02-04 | 295.04 | 296.78 | 286.00 | 289.90 | 289.69 | 962,628 |
| 2026-02-03 | 291.80 | 301.20 | 285.00 | 299.44 | 299.23 | 1,554,181 |
| 2026-02-02 | 305.00 | 305.60 | 280.28 | 284.20 | 284.00 | 2,012,503 |
| 2026-01-30 | 305.17 | 327.00 | 305.17 | 314.46 | 314.24 | 1,961,986 |
| 2026-01-29 | 314.15 | 320.00 | 304.00 | 304.70 | 304.48 | 1,307,800 |
| 2026-01-28 | 319.89 | 330.00 | 313.86 | 317.10 | 316.87 | 1,544,110 |
| 2026-01-27 | 306.02 | 321.00 | 303.33 | 320.03 | 319.80 | 1,795,998 |
| 2026-01-26 | 322.00 | 327.21 | 309.00 | 309.61 | 309.39 | 1,875,186 |
| 2026-01-23 | 325.12 | 334.99 | 320.02 | 333.30 | 333.06 | 2,299,713 |
| 2026-01-22 | 338.00 | 344.82 | 313.00 | 327.67 | 327.44 | 2,308,651 |
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.