Shenzhen SDG Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.150 | 25.470 | 22.800 | 24.880 | 24.386 | 11,891,050 |
| 2024-04-25 | 22.820 | 23.690 | 22.770 | 23.390 | 22.926 | 5,170,913 |
| 2024-04-24 | 22.490 | 22.920 | 22.320 | 22.800 | 22.347 | 3,235,375 |
| 2024-04-23 | 22.500 | 22.930 | 22.340 | 22.460 | 22.014 | 3,801,493 |
| 2024-04-22 | 22.800 | 23.790 | 22.790 | 22.810 | 22.357 | 4,391,348 |
| 2024-04-19 | 22.670 | 23.210 | 22.380 | 22.480 | 22.034 | 3,120,650 |
| 2024-04-18 | 22.800 | 23.340 | 22.600 | 22.680 | 22.230 | 3,674,559 |
| 2024-04-17 | 22.010 | 23.100 | 22.000 | 23.100 | 22.641 | 4,624,329 |
| 2024-04-16 | 22.050 | 22.700 | 20.950 | 22.180 | 21.740 | 5,612,292 |
| 2024-04-15 | 22.400 | 22.960 | 21.700 | 22.030 | 21.593 | 3,973,034 |
| 2024-04-12 | 23.630 | 23.750 | 22.600 | 22.650 | 22.200 | 4,130,553 |
| 2024-04-11 | 23.200 | 23.760 | 23.120 | 23.500 | 23.033 | 2,933,492 |
| 2024-04-10 | 24.390 | 24.550 | 23.060 | 23.480 | 23.014 | 4,312,100 |
| 2024-04-09 | 23.880 | 24.640 | 23.700 | 24.550 | 24.063 | 4,430,127 |
| 2024-04-08 | 24.150 | 24.620 | 23.410 | 23.840 | 23.367 | 5,489,212 |
| 2024-04-03 | 25.500 | 25.680 | 24.330 | 24.330 | 23.847 | 8,554,214 |
| 2024-04-02 | 25.800 | 26.830 | 25.300 | 26.000 | 25.484 | 8,920,861 |
| 2024-04-01 | 25.160 | 25.850 | 25.160 | 25.700 | 25.190 | 6,229,228 |
| 2024-03-29 | 26.360 | 26.660 | 25.280 | 25.280 | 24.778 | 10,623,960 |
| 2024-03-28 | 26.380 | 27.980 | 25.900 | 27.030 | 26.493 | 13,890,710 |
| 2024-03-27 | 26.940 | 27.990 | 26.400 | 26.860 | 26.327 | 14,267,530 |
| 2024-03-26 | 25.560 | 28.190 | 25.400 | 27.770 | 27.219 | 19,104,330 |
| 2024-03-25 | 25.070 | 27.300 | 24.520 | 26.180 | 25.660 | 16,199,690 |
| 2024-03-22 | 24.870 | 25.880 | 24.610 | 25.380 | 24.876 | 12,801,580 |
| 2024-03-21 | 24.400 | 25.650 | 24.400 | 25.150 | 24.651 | 10,117,890 |
| 2024-03-20 | 24.390 | 24.590 | 24.230 | 24.470 | 23.984 | 4,961,665 |
| 2024-03-19 | 24.590 | 25.030 | 24.460 | 24.520 | 24.033 | 6,759,364 |
| 2024-03-18 | 24.730 | 24.790 | 24.210 | 24.770 | 24.278 | 6,805,983 |
| 2024-03-15 | 24.800 | 25.200 | 24.200 | 24.770 | 24.278 | 8,862,679 |
| 2024-03-14 | 24.400 | 25.690 | 24.320 | 25.300 | 24.798 | 13,886,560 |
| 2024-03-13 | 24.650 | 24.890 | 24.160 | 24.500 | 24.014 | 10,650,270 |
| 2024-03-12 | 23.660 | 26.250 | 23.560 | 25.490 | 24.984 | 16,228,920 |
| 2024-03-11 | 23.400 | 23.800 | 23.290 | 23.770 | 23.298 | 6,188,407 |
| 2024-03-08 | 23.730 | 23.760 | 22.800 | 23.480 | 23.014 | 7,348,896 |
| 2024-03-07 | 23.250 | 24.110 | 23.250 | 23.960 | 23.484 | 9,504,404 |
| 2024-03-06 | 23.260 | 23.720 | 23.180 | 23.390 | 22.926 | 4,371,950 |
| 2024-03-05 | 23.310 | 23.860 | 23.020 | 23.470 | 23.004 | 5,811,138 |
| 2024-03-04 | 23.400 | 23.850 | 23.000 | 23.610 | 23.141 | 7,683,406 |
| 2024-03-01 | 23.390 | 24.430 | 23.170 | 23.950 | 23.475 | 9,052,391 |
| 2024-02-29 | 22.500 | 23.230 | 22.290 | 23.160 | 22.700 | 6,839,335 |
| 2024-02-28 | 24.200 | 24.750 | 22.520 | 22.580 | 22.132 | 11,258,040 |
| 2024-02-27 | 23.110 | 24.320 | 23.030 | 24.320 | 23.837 | 9,834,541 |
| 2024-02-26 | 23.480 | 23.800 | 23.100 | 23.420 | 22.955 | 8,369,302 |
| 2024-02-23 | 23.000 | 23.890 | 23.000 | 23.710 | 23.239 | 9,418,449 |
| 2024-02-22 | 22.470 | 23.450 | 22.430 | 23.250 | 22.788 | 11,230,280 |
| 2024-02-21 | 22.980 | 24.350 | 22.760 | 23.000 | 22.543 | 14,607,600 |
| 2024-02-20 | 21.680 | 22.760 | 21.660 | 22.350 | 21.906 | 10,432,320 |
| 2024-02-19 | 20.790 | 22.490 | 20.080 | 22.160 | 21.720 | 11,957,580 |
| 2024-02-08 | 19.910 | 20.850 | 19.720 | 20.760 | 20.348 | 8,857,726 |
| 2024-02-07 | 19.820 | 20.280 | 18.900 | 19.210 | 18.829 | 8,507,461 |
| 2024-02-06 | 18.700 | 20.500 | 17.520 | 19.830 | 19.436 | 9,849,299 |
| 2024-02-05 | 21.800 | 21.980 | 19.110 | 19.250 | 18.868 | 12,115,750 |
| 2024-02-02 | 21.880 | 23.870 | 21.620 | 22.360 | 21.916 | 14,341,480 |
| 2024-02-01 | 22.210 | 22.600 | 20.900 | 21.700 | 21.269 | 9,597,889 |
| 2024-01-31 | 23.820 | 24.600 | 22.440 | 22.670 | 22.220 | 11,608,030 |
| 2024-01-30 | 25.440 | 25.860 | 23.460 | 23.460 | 22.994 | 17,781,830 |
| 2024-01-29 | 29.360 | 30.190 | 26.530 | 26.710 | 26.180 | 25,509,430 |
| 2024-01-26 | 25.480 | 30.290 | 25.480 | 30.290 | 29.689 | 30,126,221 |
| 2024-01-25 | 24.600 | 25.760 | 23.820 | 25.240 | 24.739 | 10,293,880 |
| 2024-01-24 | 22.530 | 23.730 | 22.530 | 23.600 | 23.131 | 4,680,200 |
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.