Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.030	32.740	30.710	31.100	30.483	22,779,150
2023-07-27	31.620	33.940	30.360	30.400	29.796	24,290,961
2023-07-26	29.450	35.300	29.350	33.360	32.698	30,583,510
2023-07-25	25.870	30.250	25.870	30.250	29.649	22,242,080
2023-07-24	26.380	26.760	24.800	25.210	24.710	10,397,060
2023-07-21	24.380	26.190	24.110	25.780	25.268	13,293,690
2023-07-20	23.800	25.290	23.750	24.640	24.151	8,083,084
2023-07-19	23.430	24.200	23.300	23.990	23.514	4,232,525
2023-07-18	23.550	23.650	23.080	23.460	22.994	2,274,765
2023-07-17	23.330	23.630	23.100	23.420	22.955	1,897,680
2023-07-14	23.630	23.850	23.350	23.500	23.033	2,361,356
2023-07-13	23.570	23.920	23.500	23.660	23.190	2,754,979
2023-07-12	24.360	24.550	23.500	23.500	23.033	6,388,667
2023-07-11	25.200	25.800	24.770	24.840	24.347	6,777,216
2023-07-10	24.420	24.860	24.320	24.660	24.170	4,162,351
2023-07-07	24.410	25.830	24.230	24.800	24.308	7,182,938
2023-07-06	24.100	25.230	23.930	24.770	24.278	5,461,375
2023-07-05	24.350	25.250	24.250	24.260	23.778	3,785,876
2023-07-04	24.770	24.770	24.060	24.550	24.063	3,825,286
2023-07-03	24.200	24.970	24.150	24.810	24.317	4,147,778
2023-06-30	23.900	25.200	23.900	24.570	24.082	5,091,681
2023-06-29	24.420	24.590	23.850	24.000	23.524	3,491,389
2023-06-28	24.400	24.770	24.200	24.660	24.170	4,706,896
2023-06-27	23.490	24.980	23.300	24.770	24.278	7,221,955
2023-06-26	23.790	24.010	23.400	23.400	22.935	2,852,779
2023-06-21	24.780	24.960	24.070	24.180	23.700	3,777,053
2023-06-20	25.210	25.270	24.600	24.660	24.170	4,109,185
2023-06-19	25.960	25.960	25.000	25.190	24.690	5,841,380
2023-06-16	25.680	26.230	25.510	25.760	25.249	6,586,890
2023-06-15	26.080	26.540	25.410	25.860	25.347	8,340,944
2023-06-14	26.530	26.750	25.560	25.800	25.288	7,671,723
2023-06-13	25.900	27.160	25.700	26.690	26.160	11,023,940
2023-06-12	25.500	26.450	25.080	26.370	25.846	11,167,660
2023-06-09	27.120	27.500	26.030	26.490	25.964	14,156,290
2023-06-08	25.600	28.880	25.500	28.000	27.444	20,448,410
2023-06-07	25.330	27.690	25.330	26.230	25.709	13,839,540
2023-06-06	24.830	26.600	24.740	25.640	25.131	13,912,120
2023-06-05	24.500	24.930	24.100	24.690	24.200	8,217,250
2023-06-02	23.400	27.180	23.350	25.400	24.896	13,313,560
2023-06-01	23.000	23.450	22.740	23.390	22.926	2,114,025
2023-05-31	23.750	24.090	23.170	23.170	22.710	3,802,475
2023-05-30	23.280	24.240	22.880	24.110	23.631	4,417,373
2023-05-29	23.010	23.700	22.810	23.200	22.739	2,345,572
2023-05-26	22.900	23.760	22.900	23.380	22.916	3,416,980
2023-05-25	22.430	23.140	22.160	23.110	22.651	2,900,078
2023-05-24	22.520	22.780	22.110	22.490	22.044	2,306,205
2023-05-23	22.570	23.670	22.320	22.980	22.328	4,059,516
2023-05-22	22.230	22.900	21.940	22.650	22.007	2,402,114
2023-05-19	22.720	22.790	22.270	22.330	21.696	1,932,660
2023-05-18	23.200	23.200	22.510	22.720	22.075	1,967,511
2023-05-17	22.400	23.260	22.190	22.850	22.201	3,080,364
2023-05-16	23.030	23.320	22.350	22.400	21.764	3,163,370
2023-05-15	24.100	24.130	22.050	22.860	22.211	6,331,610
2023-05-12	23.700	24.680	23.500	24.320	23.630	6,034,926
2023-05-11	23.640	24.190	23.480	23.850	23.173	3,804,933
2023-05-10	23.940	24.490	23.060	24.100	23.416	6,073,760
2023-05-09	23.780	24.660	23.500	24.350	23.659	6,729,632
2023-05-08	23.300	23.880	22.980	23.780	23.105	6,430,013
2023-05-05	22.620	25.080	22.470	24.000	23.319	8,919,225
2023-05-04	22.180	22.890	22.100	22.570	21.929	2,134,277

← NewerPage 14 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.