Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 333.00 | 344.49 | 325.00 | 336.30 | 336.06 | 3,047,532 |
| 2026-01-20 | 335.80 | 358.00 | 329.08 | 349.00 | 348.75 | 3,437,786 |
| 2026-01-19 | 346.23 | 373.93 | 334.23 | 339.15 | 338.91 | 3,538,665 |
| 2026-01-16 | 350.01 | 358.80 | 336.09 | 342.80 | 342.56 | 3,954,810 |
| 2026-01-15 | 272.98 | 331.56 | 268.11 | 331.56 | 331.32 | 4,120,326 |
| 2026-01-14 | 255.42 | 282.36 | 255.42 | 276.30 | 276.10 | 2,717,979 |
| 2026-01-13 | 270.00 | 279.68 | 255.06 | 258.00 | 257.82 | 2,391,462 |
| 2026-01-12 | 278.42 | 280.00 | 272.00 | 277.00 | 276.80 | 2,393,986 |
| 2026-01-09 | 281.14 | 295.25 | 267.00 | 283.52 | 283.32 | 3,448,741 |
| 2026-01-08 | 255.77 | 305.00 | 255.77 | 292.89 | 292.68 | 4,260,592 |
| 2026-01-07 | 250.00 | 259.99 | 242.47 | 255.00 | 254.82 | 3,466,174 |
| 2026-01-06 | 233.05 | 248.95 | 230.30 | 242.02 | 241.85 | 2,722,304 |
| 2026-01-05 | 233.96 | 252.00 | 233.96 | 236.99 | 236.82 | 3,800,954 |
| 2025-12-31 | 220.65 | 226.65 | 218.18 | 218.20 | 218.04 | 1,133,640 |
| 2025-12-30 | 224.05 | 228.70 | 216.21 | 216.32 | 216.17 | 1,283,026 |
| 2025-12-29 | 225.97 | 229.02 | 220.20 | 224.05 | 223.89 | 1,157,792 |
| 2025-12-26 | 232.83 | 237.66 | 225.60 | 227.01 | 226.85 | 1,415,861 |
| 2025-12-25 | 233.68 | 239.80 | 230.33 | 234.45 | 234.28 | 1,357,454 |
| 2025-12-24 | 231.88 | 238.30 | 230.01 | 235.30 | 235.13 | 1,491,528 |
| 2025-12-23 | 225.45 | 242.38 | 224.72 | 233.20 | 233.03 | 2,087,342 |
| 2025-12-22 | 218.19 | 227.66 | 216.00 | 224.72 | 224.56 | 1,274,863 |
| 2025-12-19 | 224.99 | 229.30 | 220.10 | 220.52 | 220.36 | 1,084,710 |
| 2025-12-18 | 233.00 | 235.00 | 224.01 | 225.00 | 224.84 | 1,422,715 |
| 2025-12-17 | 232.26 | 242.88 | 228.01 | 236.80 | 236.63 | 1,844,537 |
| 2025-12-16 | 225.01 | 238.02 | 218.60 | 235.80 | 235.63 | 1,992,487 |
| 2025-12-15 | 232.50 | 235.00 | 226.20 | 227.99 | 227.83 | 1,503,035 |
| 2025-12-12 | 224.07 | 240.90 | 220.61 | 237.00 | 236.83 | 2,387,051 |
| 2025-12-11 | 215.95 | 234.00 | 215.30 | 227.49 | 227.33 | 2,591,951 |
| 2025-12-10 | 213.08 | 218.49 | 210.02 | 215.82 | 215.67 | 1,223,569 |
| 2025-12-09 | 218.54 | 221.90 | 215.22 | 215.36 | 215.21 | 1,391,022 |
| 2025-12-08 | 218.57 | 223.44 | 215.88 | 221.87 | 221.71 | 1,708,480 |
| 2025-12-05 | 218.01 | 222.00 | 210.21 | 219.24 | 219.08 | 1,760,140 |
| 2025-12-04 | 210.50 | 223.49 | 207.68 | 220.49 | 220.33 | 2,109,665 |
| 2025-12-03 | 214.90 | 221.36 | 212.00 | 213.20 | 213.05 | 1,627,755 |
| 2025-12-02 | 215.60 | 227.75 | 215.60 | 217.10 | 216.95 | 2,057,901 |
| 2025-12-01 | 225.03 | 228.00 | 216.66 | 218.35 | 218.19 | 2,286,000 |
| 2025-11-28 | 202.50 | 228.33 | 200.30 | 220.86 | 220.70 | 3,059,482 |
| 2025-11-27 | 211.90 | 211.90 | 203.00 | 203.15 | 203.01 | 1,818,600 |
| 2025-11-26 | 199.90 | 215.00 | 195.18 | 211.90 | 211.75 | 3,092,872 |
| 2025-11-25 | 204.04 | 209.99 | 201.71 | 202.30 | 202.16 | 1,853,056 |
| 2025-11-24 | 196.75 | 208.33 | 195.20 | 204.04 | 203.89 | 1,967,365 |
| 2025-11-21 | 191.99 | 211.00 | 191.99 | 196.00 | 195.86 | 2,275,809 |
| 2025-11-20 | 197.01 | 206.66 | 194.00 | 195.00 | 194.86 | 1,944,125 |
| 2025-11-19 | 189.67 | 194.88 | 188.88 | 190.20 | 190.06 | 926,169 |
| 2025-11-18 | 200.00 | 200.00 | 187.88 | 189.62 | 189.48 | 1,745,234 |
| 2025-11-17 | 207.90 | 213.45 | 201.20 | 202.82 | 202.68 | 1,500,605 |
| 2025-11-14 | 200.30 | 211.00 | 198.01 | 207.85 | 207.70 | 1,860,804 |
| 2025-11-13 | 206.00 | 207.00 | 201.50 | 206.25 | 206.10 | 1,666,009 |
| 2025-11-12 | 200.00 | 210.75 | 195.00 | 208.84 | 208.69 | 2,418,798 |
| 2025-11-11 | 203.06 | 218.92 | 201.24 | 203.21 | 203.07 | 2,404,867 |
| 2025-11-10 | 190.10 | 209.99 | 190.10 | 201.57 | 201.43 | 2,663,880 |
| 2025-11-07 | 191.00 | 198.50 | 189.64 | 189.90 | 189.76 | 1,334,382 |
| 2025-11-06 | 189.40 | 198.00 | 188.50 | 195.30 | 195.16 | 1,600,737 |
| 2025-11-05 | 186.58 | 189.50 | 185.53 | 189.00 | 188.87 | 801,216 |
| 2025-11-04 | 191.02 | 194.50 | 188.20 | 190.50 | 190.36 | 1,020,806 |
| 2025-11-03 | 190.00 | 192.96 | 183.20 | 192.30 | 192.16 | 1,438,909 |
| 2025-10-31 | 190.99 | 192.59 | 188.00 | 189.79 | 189.65 | 1,078,700 |
| 2025-10-30 | 195.00 | 196.96 | 189.34 | 192.65 | 192.51 | 1,745,469 |
| 2025-10-29 | 204.00 | 207.61 | 200.52 | 201.69 | 201.55 | 1,542,724 |
| 2025-10-28 | 212.00 | 216.80 | 208.00 | 208.15 | 208.00 | 1,874,913 |
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.