Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.030	22.200	19.950	21.250	21.250	151,743,812
2026-04-21	20.430	21.020	20.000	20.480	20.480	106,065,203
2026-04-20	20.710	21.320	20.260	21.030	21.030	153,114,891
2026-04-17	20.740	20.870	20.160	20.330	20.330	145,339,016
2026-04-16	18.610	20.770	18.410	20.770	20.770	212,548,406
2026-04-15	19.990	20.200	18.730	18.880	18.880	145,812,891
2026-04-14	21.250	21.510	19.840	20.280	20.280	167,364,984
2026-04-13	19.110	21.730	18.880	21.100	21.100	186,471,500
2026-04-10	20.880	20.990	19.430	19.760	19.760	183,076,406
2026-04-09	18.670	20.880	18.100	20.880	20.880	186,215,812
2026-04-08	18.400	19.050	17.950	18.980	18.980	143,629,109
2026-04-07	18.370	19.070	18.030	18.130	18.130	127,609,398
2026-04-03	19.030	19.600	18.520	18.680	18.680	143,201,297
2026-04-02	17.820	20.300	17.770	19.370	19.370	202,174,297
2026-04-01	18.000	19.050	17.830	18.450	18.450	197,739,812
2026-03-31	16.050	17.800	15.450	17.800	17.800	157,552,188
2026-03-30	15.400	16.450	15.220	16.180	16.180	101,711,398
2026-03-27	15.090	15.940	14.900	15.680	15.680	80,737,562
2026-03-26	15.680	16.280	15.290	15.560	15.560	129,993,398
2026-03-25	14.950	15.860	14.940	15.860	15.860	40,696,160
2026-03-24	14.000	14.480	13.710	14.420	14.420	65,580,961
2026-03-23	14.280	14.430	13.400	13.600	13.600	67,881,211
2026-03-20	15.470	15.600	14.590	14.640	14.640	48,030,398
2026-03-19	15.480	15.810	15.050	15.220	15.220	45,959,078
2026-03-18	15.740	15.910	15.360	15.890	15.890	46,507,578
2026-03-17	16.750	16.850	15.400	15.480	15.480	63,411,781
2026-03-16	17.170	17.200	16.260	16.670	16.670	68,736,812
2026-03-13	17.310	18.260	17.030	17.090	17.090	91,217,484
2026-03-12	17.360	18.460	17.070	17.560	17.560	110,390,703
2026-03-11	17.400	18.550	17.230	17.470	17.470	157,595,391
2026-03-10	16.380	17.480	16.240	17.460	17.460	134,828,297
2026-03-09	16.520	16.700	15.390	16.470	16.470	109,108,094
2026-03-06	17.540	18.000	16.720	17.060	17.060	90,823,539
2026-03-05	19.620	19.850	17.400	17.510	17.510	141,172,609
2026-03-04	17.800	19.920	17.700	19.210	19.210	117,931,602
2026-03-03	19.660	20.150	18.370	18.460	18.460	166,037,906
2026-03-02	17.870	19.660	17.870	19.660	19.660	49,023,953
2026-02-27	16.320	17.880	16.320	17.870	17.870	128,748,703
2026-02-26	18.710	19.430	18.100	18.120	18.120	150,151,812
2026-02-25	18.300	19.270	17.800	18.140	18.140	130,145,602
2026-02-24	18.260	19.000	17.750	18.200	18.200	172,847,500
2026-02-13	19.000	19.990	17.550	17.550	17.550	204,907,812
2026-02-12	19.500	19.500	18.500	19.500	19.500	174,108,188
2026-02-11	17.730	17.730	17.730	17.730	17.730	10,224,920
2026-02-10	15.500	16.120	15.320	16.120	16.120	38,889,980
2026-02-09	14.600	15.000	13.820	14.650	14.650	157,710,500
2026-02-06	13.630	14.680	13.500	14.300	14.300	193,715,297
2026-02-05	14.330	14.870	13.110	14.160	14.160	269,647,281
2026-02-04	13.210	13.520	13.210	13.520	13.520	50,397,246
2026-02-03	11.620	12.350	11.620	12.290	12.290	104,705,398
2026-02-02	11.500	11.910	11.460	11.500	11.500	49,451,262
2026-01-30	11.140	12.150	11.000	11.900	11.900	87,741,828
2026-01-29	11.520	11.570	11.250	11.320	11.320	48,036,039
2026-01-28	12.310	12.610	11.820	11.870	11.870	59,803,191
2026-01-27	11.920	11.970	11.360	11.770	11.770	52,022,488
2026-01-26	11.660	12.230	11.600	12.200	12.200	86,817,195
2026-01-23	11.620	11.730	11.520	11.720	11.720	40,650,840
2026-01-22	11.700	11.760	11.460	11.660	11.660	32,624,461
2026-01-21	11.150	11.490	11.060	11.370	11.370	28,870,260
2026-01-20	11.740	11.760	11.170	11.230	11.230	49,794,898

← NewerPage 3 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.