Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 152.13 | 155.95 | 151.98 | 154.40 | 154.29 | 987,794 |
| 2025-07-24 | 151.50 | 152.80 | 150.91 | 152.42 | 152.31 | 830,400 |
| 2025-07-23 | 150.05 | 152.30 | 149.10 | 151.50 | 151.39 | 914,294 |
| 2025-07-22 | 150.00 | 151.20 | 149.10 | 150.46 | 150.35 | 708,333 |
| 2025-07-21 | 150.08 | 150.85 | 149.89 | 150.50 | 150.39 | 481,701 |
| 2025-07-18 | 152.00 | 152.40 | 150.00 | 150.48 | 150.37 | 710,670 |
| 2025-07-17 | 150.36 | 152.64 | 149.80 | 151.74 | 151.63 | 921,519 |
| 2025-07-16 | 150.00 | 152.28 | 148.58 | 151.09 | 150.98 | 722,960 |
| 2025-07-15 | 149.40 | 150.88 | 148.50 | 150.26 | 150.15 | 624,716 |
| 2025-07-14 | 148.99 | 149.49 | 148.15 | 149.30 | 149.19 | 406,900 |
| 2025-07-11 | 148.67 | 150.31 | 147.66 | 149.40 | 149.29 | 670,500 |
| 2025-07-10 | 148.70 | 149.70 | 148.12 | 148.68 | 148.57 | 606,800 |
| 2025-07-09 | 150.88 | 151.67 | 148.77 | 149.37 | 149.26 | 764,261 |
| 2025-07-08 | 149.76 | 152.00 | 149.70 | 150.88 | 150.77 | 716,020 |
| 2025-07-07 | 149.99 | 150.49 | 149.21 | 149.81 | 149.70 | 408,700 |
| 2025-07-04 | 153.50 | 154.23 | 149.80 | 149.80 | 149.69 | 1,056,398 |
| 2025-07-03 | 154.02 | 155.38 | 153.07 | 153.98 | 153.87 | 615,956 |
| 2025-07-02 | 158.00 | 158.30 | 153.08 | 154.90 | 154.79 | 1,111,730 |
| 2025-07-01 | 158.59 | 161.00 | 156.50 | 159.16 | 159.05 | 1,232,294 |
| 2025-06-30 | 156.20 | 160.80 | 156.20 | 160.19 | 160.08 | 1,911,870 |
| 2025-06-27 | 152.31 | 160.99 | 151.50 | 155.02 | 154.91 | 1,726,158 |
| 2025-06-26 | 152.00 | 153.52 | 150.93 | 151.47 | 151.36 | 947,300 |
| 2025-06-25 | 150.49 | 154.60 | 149.40 | 153.08 | 152.97 | 1,125,615 |
| 2025-06-24 | 147.57 | 150.68 | 147.57 | 150.50 | 150.39 | 991,100 |
| 2025-06-23 | 145.58 | 149.68 | 143.70 | 147.90 | 147.79 | 804,502 |
| 2025-06-20 | 151.31 | 152.32 | 147.34 | 147.41 | 147.31 | 882,402 |
| 2025-06-19 | 153.80 | 156.00 | 150.85 | 151.00 | 150.89 | 860,310 |
| 2025-06-18 | 152.00 | 154.50 | 151.60 | 154.10 | 153.99 | 669,201 |
| 2025-06-17 | 152.00 | 153.50 | 151.65 | 152.80 | 152.69 | 498,684 |
| 2025-06-16 | 151.20 | 152.59 | 150.67 | 152.23 | 152.12 | 467,002 |
| 2025-06-13 | 153.81 | 155.60 | 151.53 | 152.23 | 152.12 | 857,585 |
| 2025-06-12 | 155.23 | 155.89 | 154.10 | 154.77 | 154.66 | 704,138 |
| 2025-06-11 | 154.38 | 156.88 | 154.33 | 155.95 | 155.84 | 734,737 |
| 2025-06-10 | 161.00 | 161.15 | 153.30 | 156.04 | 155.93 | 1,734,637 |
| 2025-06-09 | 156.24 | 162.99 | 155.26 | 162.50 | 162.38 | 1,658,737 |
| 2025-06-06 | 158.00 | 159.12 | 155.31 | 156.18 | 156.07 | 880,200 |
| 2025-06-05 | 157.34 | 161.79 | 157.20 | 159.17 | 159.06 | 1,324,399 |
| 2025-06-04 | 154.88 | 157.30 | 154.50 | 156.34 | 156.23 | 878,699 |
| 2025-06-03 | 154.14 | 156.50 | 153.63 | 154.71 | 154.60 | 713,800 |
| 2025-05-30 | 160.50 | 161.50 | 155.58 | 156.02 | 155.91 | 1,164,237 |
| 2025-05-29 | 159.82 | 163.52 | 159.51 | 162.90 | 161.83 | 1,207,684 |
| 2025-05-28 | 159.08 | 160.48 | 157.60 | 160.00 | 158.95 | 820,184 |
| 2025-05-27 | 158.88 | 159.78 | 157.56 | 159.35 | 158.30 | 828,300 |
| 2025-05-26 | 157.39 | 159.89 | 156.41 | 159.86 | 158.81 | 1,067,326 |
| 2025-05-23 | 159.19 | 161.30 | 157.00 | 157.38 | 156.34 | 1,337,200 |
| 2025-05-22 | 161.03 | 163.78 | 159.00 | 159.10 | 158.05 | 1,143,100 |
| 2025-05-21 | 168.72 | 168.90 | 162.30 | 162.50 | 161.43 | 1,750,094 |
| 2025-05-20 | 167.80 | 170.49 | 163.81 | 169.20 | 168.09 | 1,305,500 |
| 2025-05-19 | 168.18 | 169.20 | 166.59 | 168.16 | 167.05 | 814,400 |
| 2025-05-16 | 168.78 | 170.90 | 167.81 | 168.15 | 167.04 | 1,105,000 |
| 2025-05-15 | 170.00 | 171.40 | 167.00 | 169.75 | 168.63 | 1,138,800 |
| 2025-05-14 | 172.03 | 175.80 | 170.26 | 170.71 | 169.59 | 1,520,200 |
| 2025-05-13 | 175.59 | 180.50 | 171.60 | 172.86 | 171.72 | 1,662,704 |
| 2025-05-12 | 172.14 | 176.30 | 172.14 | 174.96 | 173.81 | 1,198,007 |
| 2025-05-09 | 176.99 | 177.87 | 171.33 | 171.88 | 170.75 | 1,499,271 |
| 2025-05-08 | 177.94 | 180.96 | 175.52 | 178.50 | 177.32 | 1,484,226 |
| 2025-05-07 | 182.00 | 185.60 | 176.61 | 178.30 | 177.13 | 1,951,600 |
| 2025-05-06 | 179.58 | 184.50 | 177.20 | 182.70 | 181.50 | 2,096,207 |
| 2025-04-30 | 168.00 | 183.50 | 167.80 | 179.00 | 177.82 | 2,748,518 |
| 2025-04-29 | 168.00 | 171.36 | 162.10 | 169.95 | 168.83 | 2,804,369 |
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.