Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 207.00 | 220.17 | 202.11 | 218.78 | 218.62 | 2,872,479 |
| 2025-10-24 | 213.71 | 213.71 | 201.80 | 210.22 | 210.07 | 2,706,114 |
| 2025-10-23 | 190.00 | 217.89 | 189.99 | 214.12 | 213.97 | 3,770,092 |
| 2025-10-22 | 188.00 | 193.49 | 186.90 | 189.33 | 189.20 | 1,339,466 |
| 2025-10-21 | 188.81 | 190.70 | 188.01 | 189.89 | 189.75 | 1,011,788 |
| 2025-10-20 | 189.54 | 192.00 | 186.30 | 188.78 | 188.65 | 958,128 |
| 2025-10-17 | 192.77 | 193.10 | 186.08 | 188.10 | 187.97 | 1,145,934 |
| 2025-10-16 | 194.00 | 195.81 | 189.91 | 190.95 | 190.81 | 1,156,833 |
| 2025-10-15 | 193.00 | 196.45 | 189.20 | 194.56 | 194.42 | 1,232,516 |
| 2025-10-14 | 205.05 | 206.00 | 191.97 | 193.50 | 193.36 | 1,841,885 |
| 2025-10-13 | 192.33 | 205.11 | 192.33 | 201.70 | 201.56 | 1,929,101 |
| 2025-10-10 | 208.00 | 211.00 | 201.00 | 202.49 | 202.35 | 2,619,015 |
| 2025-10-09 | 216.80 | 223.66 | 214.30 | 215.78 | 215.63 | 2,597,575 |
| 2025-09-30 | 224.00 | 225.58 | 213.10 | 214.50 | 214.35 | 2,666,014 |
| 2025-09-29 | 219.09 | 230.55 | 219.09 | 222.40 | 222.24 | 2,424,556 |
| 2025-09-26 | 234.00 | 240.99 | 221.32 | 225.07 | 224.91 | 3,414,371 |
| 2025-09-25 | 242.00 | 249.00 | 236.66 | 240.00 | 239.83 | 3,546,059 |
| 2025-09-24 | 218.00 | 268.00 | 215.75 | 254.00 | 253.82 | 5,417,719 |
| 2025-09-23 | 190.10 | 225.85 | 182.68 | 225.85 | 225.69 | 4,734,254 |
| 2025-09-22 | 182.87 | 195.58 | 179.87 | 188.21 | 188.08 | 3,470,100 |
| 2025-09-19 | 179.61 | 198.90 | 177.86 | 182.88 | 182.75 | 4,763,445 |
| 2025-09-18 | 162.60 | 181.44 | 162.10 | 174.35 | 174.23 | 3,802,140 |
| 2025-09-17 | 163.00 | 165.48 | 162.03 | 162.60 | 162.48 | 1,009,297 |
| 2025-09-16 | 157.00 | 167.49 | 154.43 | 164.18 | 164.06 | 1,937,457 |
| 2025-09-15 | 158.79 | 160.48 | 157.19 | 157.85 | 157.74 | 1,178,281 |
| 2025-09-12 | 155.48 | 157.68 | 154.13 | 156.19 | 156.08 | 986,294 |
| 2025-09-11 | 153.05 | 157.41 | 152.21 | 156.21 | 156.10 | 1,099,197 |
| 2025-09-10 | 151.55 | 153.66 | 150.80 | 153.00 | 152.89 | 688,540 |
| 2025-09-09 | 153.00 | 153.04 | 150.10 | 151.17 | 151.06 | 794,018 |
| 2025-09-08 | 153.52 | 155.81 | 153.13 | 154.00 | 153.89 | 991,553 |
| 2025-09-05 | 152.00 | 153.34 | 150.08 | 152.53 | 152.42 | 891,076 |
| 2025-09-04 | 154.00 | 155.50 | 149.40 | 150.79 | 150.68 | 1,153,791 |
| 2025-09-03 | 153.99 | 157.88 | 153.51 | 155.38 | 155.27 | 1,078,217 |
| 2025-09-02 | 160.84 | 161.35 | 153.28 | 153.88 | 153.77 | 1,593,420 |
| 2025-09-01 | 160.14 | 162.92 | 159.23 | 161.73 | 161.61 | 1,713,853 |
| 2025-08-29 | 169.80 | 169.80 | 164.66 | 165.08 | 164.96 | 1,297,300 |
| 2025-08-28 | 165.40 | 169.69 | 164.00 | 169.65 | 169.53 | 1,585,564 |
| 2025-08-27 | 173.50 | 174.97 | 166.40 | 166.40 | 166.28 | 2,382,468 |
| 2025-08-26 | 175.00 | 179.84 | 172.60 | 173.50 | 173.38 | 1,453,907 |
| 2025-08-25 | 180.00 | 183.70 | 173.82 | 178.68 | 178.55 | 2,336,328 |
| 2025-08-22 | 166.84 | 183.84 | 166.01 | 178.02 | 177.89 | 2,949,513 |
| 2025-08-21 | 169.39 | 174.26 | 166.83 | 167.36 | 167.24 | 1,279,492 |
| 2025-08-20 | 168.30 | 169.99 | 165.83 | 169.26 | 169.14 | 1,149,165 |
| 2025-08-19 | 171.20 | 171.27 | 165.78 | 170.00 | 169.88 | 1,928,022 |
| 2025-08-18 | 163.78 | 173.33 | 161.50 | 173.00 | 172.88 | 2,543,812 |
| 2025-08-15 | 157.90 | 162.05 | 157.06 | 162.05 | 161.93 | 1,604,118 |
| 2025-08-14 | 157.96 | 164.00 | 157.02 | 158.80 | 158.69 | 1,814,971 |
| 2025-08-13 | 158.50 | 159.44 | 157.66 | 158.15 | 158.04 | 1,029,819 |
| 2025-08-12 | 156.00 | 159.63 | 155.08 | 159.00 | 158.89 | 1,393,338 |
| 2025-08-11 | 154.89 | 157.48 | 154.03 | 156.18 | 156.07 | 826,800 |
| 2025-08-08 | 159.00 | 159.00 | 155.11 | 155.11 | 155.00 | 1,314,767 |
| 2025-08-07 | 157.47 | 161.89 | 157.00 | 159.95 | 159.84 | 1,849,418 |
| 2025-08-06 | 155.38 | 157.25 | 154.58 | 157.00 | 156.89 | 1,117,000 |
| 2025-08-05 | 154.78 | 158.50 | 154.18 | 155.90 | 155.79 | 1,339,888 |
| 2025-08-04 | 152.91 | 155.50 | 152.26 | 154.78 | 154.67 | 768,103 |
| 2025-08-01 | 154.07 | 157.15 | 153.02 | 153.96 | 153.85 | 1,195,385 |
| 2025-07-31 | 152.97 | 160.88 | 152.51 | 154.19 | 154.08 | 1,592,507 |
| 2025-07-30 | 156.00 | 156.49 | 151.52 | 152.88 | 152.77 | 1,092,246 |
| 2025-07-29 | 154.28 | 157.57 | 154.11 | 156.79 | 156.68 | 1,174,100 |
| 2025-07-28 | 154.01 | 155.53 | 152.71 | 154.95 | 154.84 | 843,847 |
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.