Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.580	28.840	27.250	28.600	27.788	9,980,592
2023-02-01	27.510	27.730	27.130	27.720	26.933	5,144,177
2023-01-31	27.340	27.600	26.800	27.510	26.729	5,077,511
2023-01-30	27.500	27.600	27.000	27.180	26.409	4,018,566
2023-01-20	26.770	27.100	26.600	26.900	26.136	3,290,184
2023-01-19	27.000	27.330	26.550	26.580	25.826	4,560,564
2023-01-18	27.500	27.980	27.080	27.100	26.331	3,821,585
2023-01-17	27.410	27.870	27.130	27.300	26.525	4,778,203
2023-01-16	27.430	27.520	26.820	27.450	26.671	5,058,454
2023-01-13	27.140	27.720	26.800	27.430	26.651	5,132,446
2023-01-12	28.410	28.410	27.200	27.320	26.545	11,634,530
2023-01-11	29.280	30.970	28.960	29.200	28.371	13,280,260
2023-01-10	28.980	29.500	28.400	29.250	28.420	9,774,354
2023-01-09	28.500	29.140	28.150	28.620	27.808	7,118,617
2023-01-06	29.480	29.980	28.200	28.730	27.915	10,949,660
2023-01-05	28.700	29.120	27.910	28.690	27.876	10,611,060
2023-01-04	27.500	30.300	27.460	29.010	28.187	15,966,440
2023-01-03	27.000	27.980	26.800	27.700	26.914	6,448,869
2022-12-30	27.800	28.180	27.000	27.350	26.574	6,011,160
2022-12-29	28.110	28.290	27.150	27.490	26.710	9,341,554
2022-12-28	27.880	29.420	27.420	28.860	28.041	12,090,540
2022-12-27	27.370	28.900	26.980	28.500	27.691	12,318,610
2022-12-26	26.750	27.640	26.130	27.330	26.554	7,732,022
2022-12-23	26.510	28.400	26.500	27.350	26.574	8,863,022
2022-12-22	27.720	29.600	27.410	27.800	27.011	11,334,520
2022-12-21	27.030	27.990	26.670	27.120	26.350	7,959,454
2022-12-20	28.700	28.740	27.200	27.200	26.428	11,252,550
2022-12-19	28.210	31.360	28.210	30.400	29.537	15,927,790
2022-12-16	27.880	30.490	27.530	28.940	28.119	17,218,420
2022-12-15	26.850	28.310	25.720	28.260	27.458	11,596,770
2022-12-14	28.300	28.390	27.020	27.450	26.671	10,184,990
2022-12-13	27.500	29.800	26.730	29.010	28.187	14,646,970
2022-12-12	27.330	28.360	27.040	28.020	27.225	11,990,490
2022-12-09	28.580	30.770	28.280	28.760	27.944	17,495,221
2022-12-08	26.980	29.470	26.860	28.570	27.759	17,632,391
2022-12-07	27.000	27.350	26.160	27.140	26.370	8,696,979
2022-12-06	27.100	27.900	26.800	27.690	26.904	12,839,830
2022-12-05	28.130	29.530	27.770	28.020	27.225	15,860,940
2022-12-02	28.000	28.570	27.200	27.670	26.885	16,449,061
2022-12-01	29.710	31.310	28.830	30.430	29.566	20,789,760
2022-11-30	31.600	34.500	30.030	30.060	29.207	29,682,141
2022-11-29	28.500	30.240	26.820	30.240	29.382	22,698,779
2022-11-28	24.790	26.160	24.730	25.200	24.485	14,482,280
2022-11-25	25.700	27.950	25.700	26.710	25.952	19,607,840
2022-11-24	25.190	26.540	24.520	24.660	23.960	16,769,471
2022-11-23	24.720	25.120	23.600	23.990	23.309	7,572,918
2022-11-22	25.840	26.150	24.530	24.800	24.096	10,513,840
2022-11-21	25.770	25.790	24.000	25.080	24.368	7,517,889
2022-11-18	26.010	26.570	25.380	25.760	25.029	11,112,780
2022-11-17	25.750	27.290	25.510	26.570	25.816	14,072,000
2022-11-16	26.420	27.560	25.810	26.800	26.039	15,411,250
2022-11-15	25.880	28.450	25.750	27.050	26.282	20,380,270
2022-11-14	27.540	27.540	25.250	26.700	25.942	24,450,029
2022-11-11	21.320	25.040	21.320	25.040	24.329	18,935,920
2022-11-10	20.830	21.380	20.700	20.870	20.278	4,970,226
2022-11-09	20.800	21.980	20.800	21.150	20.550	6,968,486
2022-11-08	20.700	21.080	20.200	20.650	20.064	3,408,767
2022-11-07	19.880	20.750	19.880	20.610	20.025	4,127,666
2022-11-04	19.700	20.470	19.510	20.280	19.704	4,292,004
2022-11-03	19.550	19.890	19.360	19.750	19.189	2,532,906

← NewerPage 16 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.