Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.180	22.890	22.100	22.570	21.929	2,134,277
2023-04-28	21.840	22.780	21.830	22.490	21.852	2,713,885
2023-04-27	21.700	22.340	21.700	21.900	21.278	1,899,803
2023-04-26	21.050	21.970	21.050	21.840	21.220	2,004,408
2023-04-25	22.630	22.720	21.250	21.560	20.948	2,713,370
2023-04-24	22.200	22.830	21.700	22.630	21.988	2,591,265
2023-04-21	22.880	23.580	22.280	22.280	21.648	3,046,990
2023-04-20	23.330	23.330	22.590	22.690	22.046	2,780,520
2023-04-19	23.710	23.720	23.280	23.340	22.678	2,935,297
2023-04-18	24.260	24.390	23.790	23.880	23.202	2,695,327
2023-04-17	24.330	24.330	23.880	24.200	23.513	2,697,490
2023-04-14	24.840	24.950	24.380	24.440	23.746	4,458,080
2023-04-13	24.120	24.860	23.970	24.820	24.116	5,914,303
2023-04-12	24.500	24.850	24.060	24.480	23.785	4,223,568
2023-04-11	23.810	24.590	23.540	24.440	23.746	4,838,770
2023-04-10	23.890	24.290	23.680	24.000	23.319	5,298,509
2023-04-07	22.900	25.100	22.900	24.420	23.727	8,177,139
2023-04-06	23.040	23.290	22.730	22.840	22.192	1,936,800
2023-04-04	24.050	24.240	23.070	23.130	22.474	3,585,346
2023-04-03	23.420	24.300	23.240	24.110	23.426	3,762,729
2023-03-31	22.900	23.430	22.900	23.420	22.755	2,385,951
2023-03-30	23.280	23.380	22.750	22.880	22.231	2,363,537
2023-03-29	23.330	23.680	23.010	23.300	22.639	2,071,090
2023-03-28	23.740	23.790	23.100	23.160	22.503	2,201,339
2023-03-27	24.100	24.110	23.510	23.740	23.066	3,015,442
2023-03-24	23.550	24.680	23.550	24.420	23.727	4,510,737
2023-03-23	23.820	24.090	23.500	23.750	23.076	2,377,241
2023-03-22	23.520	24.270	23.520	24.070	23.387	3,340,103
2023-03-21	23.330	23.550	23.200	23.520	22.852	1,614,910
2023-03-20	23.690	24.280	23.320	23.410	22.746	2,337,557
2023-03-17	23.500	23.700	23.360	23.520	22.852	1,593,841
2023-03-16	23.790	23.900	23.380	23.390	22.726	1,833,101
2023-03-15	23.870	24.230	23.870	24.020	23.338	1,535,866
2023-03-14	24.170	24.260	23.610	23.840	23.163	1,857,707
2023-03-13	24.500	24.640	23.910	24.170	23.484	3,716,902
2023-03-10	24.700	25.390	24.050	25.010	24.300	4,651,211
2023-03-09	24.590	25.030	24.550	24.900	24.193	2,206,977
2023-03-08	24.200	24.700	24.200	24.580	23.882	2,158,731
2023-03-07	25.500	25.500	24.160	24.160	23.474	3,604,239
2023-03-06	25.730	25.760	25.120	25.290	24.572	3,006,619
2023-03-03	25.670	26.090	25.560	26.030	25.291	2,583,334
2023-03-02	25.900	26.170	25.590	25.670	24.941	2,291,223
2023-03-01	25.650	26.130	25.650	26.130	25.388	2,659,189
2023-02-28	25.330	25.950	25.330	25.870	25.136	2,589,369
2023-02-27	25.800	26.390	25.630	25.640	24.912	2,831,232
2023-02-24	26.090	26.150	25.420	25.600	24.873	3,572,384
2023-02-23	26.030	26.740	25.820	26.190	25.447	4,890,225
2023-02-22	26.180	26.350	25.800	26.050	25.311	5,578,153
2023-02-21	27.000	27.900	26.760	26.900	26.136	8,430,336
2023-02-20	25.610	26.300	25.320	26.200	25.456	3,659,530
2023-02-17	25.500	26.180	25.500	25.660	24.932	2,845,050
2023-02-16	26.330	26.780	25.470	25.630	24.903	4,288,966
2023-02-15	27.150	27.150	26.090	26.260	25.515	6,227,130
2023-02-14	27.300	27.960	27.110	27.330	26.554	4,459,494
2023-02-13	26.910	27.320	26.800	27.140	26.370	2,958,846
2023-02-10	27.100	27.570	26.970	27.150	26.379	3,922,838
2023-02-09	27.680	27.680	26.810	27.270	26.496	5,417,652
2023-02-08	27.780	28.480	27.700	27.710	26.923	4,354,565
2023-02-07	27.500	28.560	27.500	28.100	27.302	6,754,619
2023-02-06	28.000	28.240	27.460	27.480	26.700	4,477,028

← NewerPage 15 of 21 · 1,218 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.