Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.000	22.690	21.760	22.560	22.112	2,452,500
2024-01-22	23.310	23.660	21.740	22.210	21.769	3,015,675
2024-01-19	23.640	24.260	23.430	23.640	23.171	2,638,407
2024-01-18	23.680	23.970	22.920	23.630	23.161	2,855,755
2024-01-17	24.500	24.650	23.890	23.890	23.416	2,140,639
2024-01-16	24.720	25.070	24.130	24.640	24.151	2,393,617
2024-01-15	24.510	25.110	24.360	24.820	24.327	2,497,200
2024-01-12	24.480	25.350	24.480	24.830	24.337	3,380,893
2024-01-11	24.000	24.860	23.810	24.730	24.239	3,964,316
2024-01-10	24.040	24.480	23.660	23.980	23.504	3,055,841
2024-01-09	24.500	24.920	24.190	24.270	23.788	5,822,894
2024-01-08	25.880	26.470	24.940	25.000	24.504	7,266,053
2024-01-05	24.810	25.560	24.700	25.070	24.572	4,010,496
2024-01-04	25.190	25.250	24.700	24.900	24.406	2,869,917
2024-01-03	25.120	25.790	25.090	25.250	24.749	4,281,918
2024-01-02	25.320	25.650	24.880	25.120	24.621	3,353,196
2023-12-29	25.140	25.520	25.060	25.320	24.817	2,794,647
2023-12-28	24.490	25.290	24.110	25.130	24.631	3,654,478
2023-12-27	24.250	24.800	24.230	24.540	24.053	2,831,930
2023-12-26	24.700	24.780	24.010	24.270	23.788	3,349,400
2023-12-25	24.990	25.200	24.510	24.780	24.288	3,200,040
2023-12-22	25.460	25.800	25.040	25.140	24.641	4,531,914
2023-12-21	24.720	25.860	24.670	25.650	25.141	6,501,201
2023-12-20	25.970	26.140	24.780	24.870	24.376	6,426,039
2023-12-19	26.220	27.110	25.870	26.200	25.680	5,646,686
2023-12-18	26.800	27.980	26.510	26.520	25.994	7,889,474
2023-12-15	27.690	28.180	27.300	27.400	26.856	10,376,100
2023-12-14	27.400	27.870	27.070	27.090	26.552	5,763,329
2023-12-13	27.300	27.780	27.110	27.300	26.758	8,635,931
2023-12-12	26.260	28.140	26.000	28.140	27.581	14,746,610
2023-12-11	26.070	26.270	25.480	26.260	25.739	5,022,343
2023-12-08	27.000	27.230	26.280	26.300	25.778	6,358,759
2023-12-07	26.750	27.880	26.610	27.430	26.885	7,278,870
2023-12-06	26.490	27.120	26.300	26.920	26.386	4,989,939
2023-12-05	27.220	27.220	26.480	26.530	26.003	5,790,178
2023-12-04	27.890	27.980	27.220	27.330	26.787	7,621,100
2023-12-01	27.690	28.360	27.210	28.140	27.581	7,924,727
2023-11-30	27.880	28.040	27.420	27.660	27.111	5,474,253
2023-11-29	28.690	28.790	27.620	27.850	27.297	9,031,194
2023-11-28	29.680	29.910	28.350	28.950	28.375	10,571,730
2023-11-27	30.380	30.980	29.210	29.550	28.963	15,527,470
2023-11-24	30.340	32.920	30.330	31.520	30.894	20,885,471
2023-11-23	28.910	32.040	28.760	30.900	30.287	20,326,721
2023-11-22	29.480	31.260	29.140	29.800	29.208	18,990,609
2023-11-21	27.730	31.580	27.730	29.980	29.385	23,008,820
2023-11-20	28.000	28.330	27.400	27.690	27.140	6,168,820
2023-11-17	27.420	27.500	27.040	27.430	26.885	4,394,253
2023-11-16	27.410	27.830	27.200	27.600	27.052	5,613,029
2023-11-15	28.660	28.840	27.650	27.700	27.150	7,072,427
2023-11-14	27.310	28.180	27.250	28.170	27.611	7,391,560
2023-11-13	27.050	27.580	27.040	27.490	26.944	5,113,301
2023-11-10	27.320	27.740	26.800	27.300	26.758	6,472,284
2023-11-09	28.200	28.910	27.360	27.390	26.846	10,188,800
2023-11-08	27.690	28.280	27.420	27.960	27.405	9,436,440
2023-11-07	27.450	27.680	27.000	27.540	26.993	7,399,281
2023-11-06	26.430	27.800	26.370	27.310	26.768	10,161,330
2023-11-03	26.280	26.550	25.940	26.430	25.905	5,098,247
2023-11-02	26.500	26.830	25.860	26.280	25.758	7,552,679
2023-11-01	27.000	27.450	26.520	26.800	26.268	9,961,753
2023-10-31	26.600	28.020	26.400	27.850	27.297	12,855,750

← NewerPage 12 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.