Shenzhen SDG Information Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.080	13.790	11.570	13.750	13.750	83,326,992
2026-07-20	13.980	14.220	12.450	12.850	12.850	66,176,406
2026-07-17	14.650	14.760	13.310	13.500	13.500	62,063,871
2026-07-16	15.260	15.650	14.700	14.780	14.780	53,746,469
2026-07-15	16.260	16.400	15.550	15.600	15.600	55,340,109
2026-07-14	15.220	16.520	14.680	16.370	16.370	84,822,227
2026-07-13	17.090	17.310	16.200	16.200	16.200	69,521,672
2026-07-10	18.150	18.920	17.880	18.000	18.000	116,470,516
2026-07-09	18.700	18.860	17.500	18.180	18.180	127,413,203
2026-07-08	18.310	18.440	17.090	17.420	17.420	66,124,844
2026-07-07	18.400	18.940	17.910	18.180	18.180	74,993,602
2026-07-06	18.360	19.130	16.800	18.790	18.790	128,764,953
2026-07-03	18.130	19.090	17.920	17.990	17.990	82,488,117
2026-07-02	19.020	19.330	17.880	17.900	17.900	83,041,930
2026-07-01	20.800	21.000	19.390	19.600	19.600	86,847,523
2026-06-30	20.770	20.950	19.800	20.840	20.840	85,096,258
2026-06-29	21.890	22.350	20.060	20.370	20.370	107,187,898
2026-06-26	24.600	24.760	22.290	22.290	22.290	91,337,586
2026-06-25	25.330	25.470	23.770	24.770	24.770	115,407,422
2026-06-24	24.590	26.050	24.350	25.330	25.330	186,135,578
2026-06-23	24.750	25.080	23.510	25.080	25.080	137,500,547
2026-06-22	22.010	22.800	22.010	22.800	22.800	39,807,344
2026-06-18	20.760	21.200	20.330	20.730	20.730	107,695,906
2026-06-17	19.000	20.830	19.000	20.660	20.660	134,680,891
2026-06-16	19.370	19.880	19.000	19.490	19.490	132,003,297
2026-06-15	17.080	18.810	17.080	18.810	18.810	120,766,898
2026-06-12	18.100	18.240	16.920	17.100	17.100	83,665,328
2026-06-11	17.900	18.750	17.260	17.670	17.670	72,475,570
2026-06-10	19.220	19.360	17.700	18.210	18.210	97,463,586
2026-06-09	19.570	19.830	18.410	19.530	19.530	103,440,438
2026-06-08	17.930	19.490	17.930	18.460	18.460	141,113,188
2026-06-05	18.540	20.380	18.540	19.920	19.920	178,681,594
2026-06-04	17.420	19.350	17.420	18.530	18.530	72,696,062
2026-06-03	18.200	18.760	17.760	18.060	18.060	80,648,250
2026-06-02	16.940	17.960	16.730	17.740	17.740	54,674,520
2026-06-01	17.610	17.710	17.000	17.010	17.010	47,958,328
2026-05-29	17.880	18.650	17.330	18.070	18.070	75,595,391
2026-05-28	17.020	18.050	16.600	17.840	17.840	59,122,281
2026-05-27	17.400	18.100	17.180	17.210	17.210	50,575,898
2026-05-26	18.140	18.180	16.880	17.430	17.430	63,358,832
2026-05-25	18.510	18.720	17.900	18.320	18.320	57,108,566
2026-05-22	17.990	18.500	17.550	18.480	18.480	70,755,508
2026-05-21	19.490	19.600	17.860	17.990	17.990	126,427,000
2026-05-20	18.600	20.640	18.500	19.840	19.840	156,913,906
2026-05-19	19.000	19.090	17.940	18.760	18.760	80,288,156
2026-05-18	18.900	19.770	18.800	19.490	19.490	71,462,883
2026-05-15	20.040	20.950	18.870	19.060	19.060	105,815,297
2026-05-14	21.150	21.900	20.450	20.450	20.450	134,437,797
2026-05-13	20.840	22.000	20.780	21.210	21.210	142,972,609
2026-05-12	21.490	21.920	20.990	21.550	21.550	154,737,703
2026-05-11	22.120	22.120	20.200	20.900	20.900	129,673,695
2026-05-08	19.970	21.220	19.690	21.070	21.070	160,818,891
2026-05-07	19.800	20.110	18.770	20.110	20.110	124,988,797
2026-05-06	18.450	18.740	18.200	18.280	18.280	84,304,750
2026-04-30	19.360	19.500	18.030	18.080	18.080	89,217,562
2026-04-29	19.130	20.290	18.880	19.330	19.330	55,710,551
2026-04-28	20.130	20.480	19.010	19.250	19.250	74,649,695
2026-04-27	19.630	20.830	18.900	20.150	20.150	101,832,305
2026-04-24	20.510	22.500	19.600	19.970	19.970	106,586,305
2026-04-23	21.010	21.990	20.300	20.990	20.990	113,408,000

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-30	0.0690 CNY
2019-05-16	0.0540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.