Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.500	27.650	26.310	27.190	26.650	8,185,923
2023-10-27	26.190	26.980	26.140	26.740	26.209	5,867,508
2023-10-26	26.500	26.780	26.020	26.330	25.807	6,255,199
2023-10-25	27.800	27.950	26.900	27.040	26.503	8,468,562
2023-10-24	25.920	27.290	25.910	27.150	26.611	8,465,960
2023-10-23	26.500	26.650	25.200	25.700	25.190	10,365,460
2023-10-20	26.090	27.930	26.000	27.310	26.768	12,474,960
2023-10-19	25.970	26.720	25.690	26.280	25.758	4,137,577
2023-10-18	26.850	26.850	26.000	26.110	25.592	4,197,211
2023-10-17	26.720	27.180	26.600	26.890	26.356	3,956,266
2023-10-16	27.330	27.670	26.460	26.590	26.062	5,451,942
2023-10-13	27.330	28.090	27.100	27.380	26.836	5,299,589
2023-10-12	27.240	27.940	26.800	27.350	26.807	6,984,338
2023-10-11	26.990	28.100	26.820	27.550	27.003	9,182,322
2023-10-10	26.800	27.570	26.800	26.980	26.444	4,690,328
2023-10-09	27.630	27.880	26.710	26.950	26.415	7,143,003
2023-09-28	27.820	28.460	27.690	28.040	27.483	6,041,025
2023-09-27	28.270	28.800	27.660	27.680	27.130	8,209,491
2023-09-26	28.530	29.090	28.380	28.460	27.895	7,191,838
2023-09-25	29.750	30.000	28.650	28.900	28.326	10,297,730
2023-09-22	29.200	30.460	28.950	30.340	29.738	10,740,810
2023-09-21	28.840	30.580	28.710	29.730	29.140	11,312,120
2023-09-20	28.480	29.400	28.330	28.820	28.248	6,653,462
2023-09-19	28.970	29.320	28.550	28.620	28.052	6,513,847
2023-09-18	29.000	29.390	28.630	29.030	28.454	7,026,219
2023-09-15	29.310	30.380	29.060	29.460	28.875	9,696,733
2023-09-14	29.990	30.230	28.910	29.020	28.444	10,855,980
2023-09-13	30.340	31.380	29.880	30.600	29.992	12,875,210
2023-09-12	30.490	30.770	29.600	30.150	29.551	8,761,765
2023-09-11	30.990	30.990	29.590	30.450	29.845	10,731,680
2023-09-08	31.500	31.980	30.480	31.060	30.443	15,344,630
2023-09-07	32.000	34.490	31.970	32.650	32.002	19,876,020
2023-09-06	30.510	34.190	29.620	33.070	32.413	23,396,131
2023-09-05	32.080	32.500	30.010	30.310	29.708	18,522,750
2023-09-04	33.610	35.500	33.020	33.280	32.619	21,553,449
2023-09-01	37.560	38.990	33.330	33.410	32.747	24,741,221
2023-08-31	37.800	40.580	36.060	36.400	35.677	23,097,160
2023-08-30	37.330	40.610	36.310	38.490	37.726	26,725,580
2023-08-29	34.850	39.550	34.700	39.020	38.245	31,825,689
2023-08-28	36.500	37.450	33.000	34.400	33.717	28,371,750
2023-08-25	29.200	32.600	29.120	31.210	30.590	20,580,961
2023-08-24	29.170	30.300	28.590	29.840	29.248	8,946,485
2023-08-23	29.810	30.560	29.100	29.600	29.012	8,740,784
2023-08-22	29.000	30.400	28.550	30.260	29.659	11,893,600
2023-08-21	28.880	29.940	28.800	29.240	28.659	9,689,889
2023-08-18	31.000	31.920	29.230	29.290	28.709	14,086,370
2023-08-17	30.830	32.080	30.580	31.250	30.630	14,097,420
2023-08-16	29.280	32.650	29.100	32.220	31.580	19,510,650
2023-08-15	29.610	30.340	29.110	29.490	28.905	12,172,300
2023-08-14	30.540	31.490	29.050	29.910	29.316	17,951,910
2023-08-11	35.720	36.790	32.800	33.100	32.443	23,666,381
2023-08-10	31.010	32.980	29.700	32.000	31.365	14,098,400
2023-08-09	31.250	32.600	30.800	31.800	31.169	16,198,130
2023-08-08	31.590	32.250	30.600	31.190	30.571	12,654,530
2023-08-07	31.980	32.610	31.060	31.710	31.080	16,205,910
2023-08-04	34.560	35.660	32.890	34.290	33.609	24,334,900
2023-08-03	31.520	34.700	30.640	33.590	32.923	23,429,619
2023-08-02	31.000	34.000	30.720	32.000	31.365	19,485,580
2023-08-01	32.260	33.180	30.730	31.110	30.492	20,664,711
2023-07-31	31.860	36.490	31.860	33.190	32.531	25,398,289

← NewerPage 13 of 21 · 1,212 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.