Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 198.29 | 206.85 | 184.04 | 205.89 | 205.89 | 932,682 |
| 2026-10-22 | 215.00 | 215.99 | 203.01 | 203.88 | 203.88 | 614,991 |
| 2026-10-21 | 216.00 | 219.06 | 211.01 | 212.85 | 212.85 | 482,703 |
| 2026-10-20 | 207.51 | 219.93 | 205.00 | 214.03 | 214.03 | 873,126 |
| 2026-10-19 | 213.95 | 213.95 | 201.00 | 207.51 | 207.51 | 558,916 |
| 2026-10-16 | 226.29 | 226.29 | 212.25 | 214.36 | 214.36 | 686,643 |
| 2026-10-15 | 220.00 | 222.66 | 210.60 | 218.00 | 218.00 | 846,963 |
| 2026-10-14 | 236.00 | 237.00 | 228.00 | 228.02 | 228.02 | 468,576 |
| 2026-10-13 | 233.08 | 240.59 | 225.88 | 237.36 | 237.36 | 762,100 |
| 2026-10-12 | 233.98 | 245.89 | 228.04 | 240.45 | 240.45 | 939,862 |
| 2026-10-09 | 242.78 | 243.99 | 218.26 | 232.56 | 232.56 | 1,185,000 |
| 2026-10-08 | 265.20 | 265.98 | 236.99 | 242.77 | 242.77 | 1,386,295 |
| 2026-09-30 | 270.20 | 297.00 | 265.30 | 266.20 | 266.20 | 1,871,886 |
| 2026-09-29 | 263.01 | 277.00 | 263.00 | 267.21 | 267.21 | 842,888 |
| 2026-09-28 | 272.71 | 277.94 | 256.40 | 264.56 | 264.56 | 930,737 |
| 2026-09-24 | 279.50 | 284.95 | 274.05 | 274.31 | 274.31 | 655,200 |
| 2026-09-23 | 282.00 | 286.99 | 280.56 | 281.18 | 281.18 | 760,022 |
| 2026-09-22 | 287.11 | 298.50 | 281.03 | 282.30 | 282.30 | 1,204,610 |
| 2026-09-21 | 288.89 | 291.00 | 281.13 | 282.60 | 282.60 | 1,049,404 |
| 2026-09-18 | 286.00 | 295.00 | 280.58 | 285.91 | 285.91 | 1,307,351 |
| 2026-09-17 | 284.80 | 288.00 | 277.51 | 280.00 | 280.00 | 787,900 |
| 2026-09-16 | 272.28 | 289.56 | 272.28 | 285.78 | 285.78 | 989,557 |
| 2026-09-15 | 267.11 | 285.00 | 265.01 | 274.61 | 274.61 | 1,047,884 |
| 2026-09-14 | 261.06 | 271.49 | 254.41 | 269.50 | 269.50 | 911,403 |
| 2026-09-11 | 275.01 | 277.80 | 254.01 | 265.57 | 265.57 | 1,219,928 |
| 2026-09-10 | 288.02 | 289.67 | 278.82 | 281.00 | 281.00 | 711,027 |
| 2026-09-09 | 293.30 | 298.70 | 286.80 | 288.75 | 288.75 | 783,751 |
| 2026-09-08 | 292.78 | 301.26 | 287.87 | 290.26 | 290.26 | 1,245,625 |
| 2026-09-07 | 272.51 | 293.50 | 269.37 | 292.77 | 292.77 | 1,434,290 |
| 2026-09-04 | 288.75 | 303.35 | 264.01 | 268.80 | 268.80 | 1,797,424 |
| 2026-09-03 | 322.19 | 323.45 | 276.60 | 287.32 | 287.32 | 1,850,874 |
| 2026-09-02 | 292.93 | 308.68 | 287.80 | 303.88 | 303.88 | 1,742,580 |
| 2026-09-01 | 303.01 | 303.01 | 290.45 | 295.02 | 295.02 | 1,391,700 |
| 2026-08-31 | 306.84 | 310.01 | 294.11 | 299.70 | 299.70 | 1,455,997 |
| 2026-08-28 | 312.55 | 325.00 | 301.00 | 309.85 | 309.85 | 2,802,719 |
| 2026-08-27 | 255.00 | 292.32 | 252.48 | 291.00 | 291.00 | 1,960,302 |
| 2026-08-26 | 253.35 | 259.91 | 245.52 | 255.92 | 255.92 | 806,766 |
| 2026-08-25 | 245.00 | 260.70 | 240.02 | 255.90 | 255.90 | 1,146,168 |
| 2026-08-24 | 253.94 | 261.97 | 249.30 | 255.79 | 255.79 | 1,052,900 |
| 2026-08-21 | 248.00 | 260.18 | 246.06 | 255.01 | 255.01 | 843,795 |
| 2026-08-20 | 256.00 | 258.47 | 248.00 | 251.81 | 251.81 | 797,000 |
| 2026-08-19 | 265.94 | 271.18 | 249.60 | 251.39 | 251.39 | 1,205,574 |
| 2026-08-18 | 270.00 | 277.77 | 268.07 | 275.18 | 275.18 | 1,005,421 |
| 2026-08-17 | 256.51 | 272.75 | 255.29 | 271.51 | 271.51 | 1,036,273 |
| 2026-08-14 | 256.00 | 259.00 | 251.00 | 256.49 | 256.49 | 694,500 |
| 2026-08-13 | 262.01 | 268.00 | 252.30 | 252.56 | 252.56 | 994,000 |
| 2026-08-12 | 256.09 | 262.80 | 253.51 | 259.60 | 259.60 | 945,273 |
| 2026-08-11 | 253.29 | 259.84 | 246.20 | 254.06 | 254.06 | 807,873 |
| 2026-08-10 | 257.00 | 257.17 | 247.42 | 255.85 | 255.85 | 1,135,037 |
| 2026-08-07 | 245.99 | 257.51 | 242.00 | 255.41 | 255.41 | 1,354,982 |
| 2026-08-06 | 235.00 | 249.85 | 234.32 | 247.01 | 247.01 | 1,385,053 |
| 2026-08-05 | 223.62 | 242.80 | 222.39 | 239.21 | 239.21 | 1,426,776 |
| 2026-08-04 | 212.00 | 225.44 | 210.04 | 223.60 | 223.60 | 1,140,200 |
| 2026-08-03 | 224.62 | 227.00 | 208.99 | 211.00 | 211.00 | 1,129,389 |
| 2026-07-31 | 229.32 | 240.78 | 223.05 | 225.51 | 225.51 | 1,526,976 |
| 2026-07-30 | 227.22 | 231.98 | 209.00 | 210.00 | 210.00 | 1,163,957 |
| 2026-07-29 | 240.80 | 243.08 | 217.39 | 230.15 | 230.15 | 1,186,415 |
| 2026-07-28 | 250.00 | 261.00 | 238.54 | 240.94 | 240.94 | 968,977 |
| 2026-07-27 | 247.77 | 255.00 | 236.48 | 254.50 | 254.50 | 1,032,500 |
| 2026-07-24 | 242.99 | 256.66 | 242.99 | 249.39 | 249.39 | 1,169,167 |
Page 1 of 7 · 385 trading daysOlder →
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.