Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	29.980	31.000	29.930	29.950	29.483	7,102,900
2024-07-24	31.320	31.460	29.900	29.980	29.512	9,155,413
2024-07-23	32.160	32.850	31.300	31.350	30.861	9,986,541
2024-07-22	31.800	32.380	31.490	32.160	31.658	8,414,738
2024-07-19	32.360	32.490	31.300	31.860	31.363	11,900,100
2024-07-18	33.600	34.300	31.800	32.860	32.347	13,714,620
2024-07-17	32.960	35.640	32.960	33.900	33.371	17,997,811
2024-07-16	32.700	33.860	32.330	33.230	32.712	11,700,550
2024-07-15	32.540	33.160	32.270	32.730	32.219	11,988,330
2024-07-12	32.670	36.370	32.500	33.970	33.440	21,460,221
2024-07-11	32.420	33.230	31.500	32.650	32.141	11,454,740
2024-07-10	31.600	32.440	30.910	31.930	31.432	7,017,143
2024-07-09	31.870	32.170	30.610	32.070	31.570	8,840,400
2024-07-08	32.500	32.890	31.570	31.820	31.324	6,965,446
2024-07-05	33.410	33.560	32.360	32.680	32.170	8,315,775
2024-07-04	35.180	35.200	33.300	33.650	33.125	13,930,800
2024-07-03	35.670	37.450	34.680	35.930	35.369	16,215,130
2024-07-02	37.100	38.100	35.350	35.590	35.035	17,827,141
2024-07-01	34.200	38.820	34.200	37.080	36.501	23,260,270
2024-06-28	34.860	36.180	34.300	34.570	34.031	15,641,310
2024-06-27	36.290	37.880	35.020	35.020	34.474	18,933,869
2024-06-26	35.590	36.260	34.940	35.630	35.074	11,674,100
2024-06-25	34.500	37.280	34.110	35.810	35.251	16,783,779
2024-06-24	36.020	36.650	34.710	34.800	34.257	9,058,982
2024-06-21	36.730	37.320	36.090	36.750	36.177	8,830,343
2024-06-20	37.920	38.170	35.960	36.050	35.488	12,333,890
2024-06-19	37.890	38.980	37.410	38.250	37.653	12,435,390
2024-06-18	37.060	38.620	37.060	37.880	37.289	12,806,290
2024-06-17	38.150	38.500	37.120	37.400	36.816	16,827,141
2024-06-14	37.820	41.500	37.000	39.500	38.884	23,399,240
2024-06-13	39.690	40.600	37.300	38.000	37.407	18,164,590
2024-06-12	37.890	38.650	37.370	38.330	37.732	10,155,920
2024-06-11	38.710	38.750	36.520	37.870	37.279	15,711,350
2024-06-07	37.950	40.350	37.950	39.100	38.490	20,336,320
2024-06-06	37.720	38.810	36.790	37.740	37.151	13,248,730
2024-06-05	40.700	40.700	38.170	38.170	37.574	20,288,061
2024-06-04	39.970	43.560	39.100	42.050	41.394	26,865,439
2024-06-03	39.850	40.430	39.150	39.660	39.041	10,897,050
2024-05-31	40.270	40.930	39.000	39.950	39.327	13,686,370
2024-05-30	41.510	43.180	39.960	40.180	39.553	20,073,539
2024-05-29	41.800	45.770	41.800	43.430	42.752	21,917,820
2024-05-28	46.900	47.790	41.970	42.510	41.847	23,313,660
2024-05-27	46.550	47.000	44.900	46.770	46.040	19,398,359
2024-05-24	48.000	48.060	42.080	45.360	44.652	23,889,400
2024-05-23	48.020	51.780	46.800	50.940	49.929	29,387,301
2024-05-22	47.900	54.200	46.010	49.670	48.684	34,191,801
2024-05-21	39.790	48.280	39.790	47.000	46.067	33,095,070
2024-05-20	37.050	44.180	36.700	40.900	40.088	34,649,859
2024-05-17	33.290	39.600	32.120	39.600	38.814	35,118,039
2024-05-16	28.820	34.850	28.600	33.000	32.345	32,201,439
2024-05-15	27.370	30.640	27.080	29.200	28.620	27,011,119
2024-05-14	27.750	28.670	27.280	27.580	27.032	16,241,280
2024-05-13	28.000	29.100	27.520	28.460	27.895	20,019,029
2024-05-10	27.450	32.110	26.880	29.640	29.052	29,823,090
2024-05-09	26.930	28.000	26.500	27.150	26.611	16,751,721
2024-05-08	26.930	27.400	26.250	26.380	25.856	17,052,150
2024-05-07	27.320	29.580	27.000	28.620	28.052	25,273,949
2024-05-06	28.450	29.980	27.770	27.900	27.346	26,824,949
2024-04-30	29.060	29.300	26.960	27.350	26.807	26,492,119
2024-04-29	24.520	29.860	24.480	29.860	29.267	31,566,330

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 CNY
2025-05-27	0.2500 CNY
2024-05-24	0.2200 CNY
2023-05-24	0.2000 CNY
2022-06-16	0.3250 CNY
2021-06-08	0.3500 CNY

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