Shenzhen SDG Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.520	11.290	10.320	10.520	10.520	136,999,953
2025-10-23	10.000	10.410	9.830	10.410	10.410	50,822,154
2025-10-22	9.460	9.630	9.370	9.460	9.460	21,822,569
2025-10-21	9.340	9.500	9.230	9.460	9.460	24,039,986
2025-10-20	9.220	9.460	9.200	9.300	9.300	26,933,384
2025-10-17	9.610	9.630	9.150	9.180	9.180	25,495,367
2025-10-16	9.480	9.570	9.240	9.310	9.310	23,523,010
2025-10-15	9.380	9.550	9.330	9.540	9.540	21,394,479
2025-10-14	9.840	9.940	9.290	9.360	9.360	38,265,370
2025-10-13	9.500	9.900	9.400	9.810	9.810	33,534,573
2025-10-10	10.180	10.210	9.950	9.990	9.990	31,058,971
2025-10-09	10.350	10.350	10.170	10.210	10.210	28,995,417
2025-09-30	10.040	10.280	10.040	10.160	10.160	28,963,877
2025-09-29	9.960	10.080	9.800	10.040	10.040	28,290,012
2025-09-26	10.150	10.300	9.950	9.950	9.950	39,971,906
2025-09-25	10.490	10.620	10.230	10.290	10.290	40,708,437
2025-09-24	10.470	10.830	10.360	10.550	10.550	44,367,609
2025-09-23	11.190	11.200	10.200	10.700	10.700	80,856,249
2025-09-22	11.590	11.690	11.050	11.200	11.200	73,284,898
2025-09-19	11.020	11.780	10.880	11.580	11.580	111,148,643
2025-09-18	10.920	11.400	10.850	11.120	11.120	76,103,842
2025-09-17	11.250	11.250	10.910	10.920	10.920	66,548,238
2025-09-16	11.290	11.490	11.090	11.300	11.300	81,431,786
2025-09-15	11.300	11.720	10.920	11.480	11.480	125,848,764
2025-09-12	10.680	11.530	10.650	11.530	11.530	65,299,308
2025-09-11	10.160	10.590	10.040	10.480	10.480	72,635,337
2025-09-10	10.070	10.360	10.070	10.130	10.130	48,396,444
2025-09-09	10.100	10.410	9.960	10.080	10.080	61,632,890
2025-09-08	10.410	10.500	10.020	10.180	10.180	58,065,691
2025-09-05	9.850	10.310	9.820	10.310	10.310	59,271,740
2025-09-04	10.350	10.850	9.700	9.940	9.940	82,911,022
2025-09-03	10.460	10.500	10.150	10.180	10.180	59,720,879
2025-09-02	11.330	11.410	10.440	10.520	10.520	110,903,672
2025-09-01	11.760	12.160	11.230	11.270	11.270	168,213,714
2025-08-29	12.270	12.870	11.640	11.760	11.760	220,471,715
2025-08-28	11.150	12.140	11.150	12.140	12.140	159,556,933
2025-08-27	11.730	12.500	10.950	11.040	11.040	203,769,308
2025-08-26	10.910	11.560	10.400	11.560	11.560	199,641,773
2025-08-25	9.910	10.510	9.910	10.510	10.510	76,602,403
2025-08-22	9.500	9.580	9.410	9.550	9.550	49,910,302
2025-08-21	9.830	9.930	9.420	9.530	9.530	81,680,528
2025-08-20	10.010	10.220	9.750	9.900	9.900	90,454,313
2025-08-19	10.280	10.660	9.960	10.010	10.010	130,371,584
2025-08-18	10.500	11.290	10.320	10.600	10.600	148,941,049
2025-08-15	10.580	11.770	10.110	10.690	10.690	170,985,888
2025-08-14	10.000	10.990	9.880	10.990	10.990	164,016,256
2025-08-13	9.280	9.990	9.140	9.990	9.990	150,344,009
2025-08-12	9.380	9.480	8.940	9.080	9.080	138,704,199
2025-08-11	8.550	9.050	8.360	9.050	9.050	87,465,253
2025-08-08	8.510	8.630	8.200	8.230	8.230	115,223,391
2025-08-07	7.790	8.560	7.790	8.560	8.560	130,216,780
2025-08-06	7.700	7.850	7.660	7.780	7.780	25,216,240
2025-08-05	7.480	7.790	7.480	7.680	7.680	34,553,836
2025-08-04	7.390	7.510	7.290	7.460	7.460	24,473,116
2025-08-01	7.760	7.800	7.380	7.400	7.400	77,738,791
2025-07-31	7.530	8.310	7.520	7.880	7.880	119,055,676
2025-07-30	7.630	7.690	7.470	7.550	7.550	17,101,920
2025-07-29	7.530	7.670	7.520	7.660	7.660	20,536,580
2025-07-28	7.480	7.640	7.480	7.560	7.560	23,780,096
2025-07-25	7.480	7.510	7.350	7.430	7.430	23,033,728

← NewerPage 5 of 21 · 1,212 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.