Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.550	19.890	19.360	19.750	19.189	2,532,906
2022-11-02	19.130	19.810	19.100	19.700	19.141	3,489,929
2022-11-01	19.000	19.500	18.890	19.320	18.772	2,736,280
2022-10-31	18.180	18.980	18.130	18.780	18.247	2,257,363
2022-10-28	19.500	19.780	18.400	18.580	18.053	3,568,933
2022-10-27	19.590	20.190	19.500	19.790	19.228	4,165,135
2022-10-26	19.100	19.670	19.100	19.450	18.898	2,921,033
2022-10-25	19.770	19.770	18.920	19.110	18.568	3,010,891
2022-10-24	20.380	20.650	19.810	19.810	19.248	3,595,892
2022-10-21	21.110	21.530	20.650	20.750	20.161	4,211,894
2022-10-20	20.880	21.170	20.300	20.690	20.103	4,490,671
2022-10-19	21.030	22.400	20.700	21.450	20.841	6,924,505
2022-10-18	21.380	21.920	21.060	21.270	20.666	4,694,597
2022-10-17	20.710	21.350	20.540	21.270	20.666	4,045,705
2022-10-14	20.590	21.130	20.510	20.920	20.326	3,738,172
2022-10-13	20.590	20.740	20.240	20.410	19.831	3,153,124
2022-10-12	20.380	20.860	19.580	20.770	20.180	4,697,530
2022-10-11	20.920	21.190	20.000	20.160	19.588	3,450,380
2022-10-10	21.280	22.100	20.800	21.090	20.491	4,073,347
2022-09-30	21.490	21.850	21.010	21.190	20.589	4,198,606
2022-09-29	22.740	22.970	20.720	21.110	20.511	6,624,422
2022-09-28	24.020	24.190	22.650	22.730	22.085	5,287,204
2022-09-27	24.600	24.860	23.360	24.470	23.775	6,996,288
2022-09-26	24.680	25.690	23.960	25.010	24.300	9,271,412
2022-09-23	24.320	25.440	23.970	24.450	23.756	8,810,416
2022-09-22	24.500	25.700	24.210	24.280	23.591	6,504,406
2022-09-21	23.770	25.420	23.240	24.890	24.184	8,716,505
2022-09-20	23.100	24.990	23.100	24.080	23.397	7,600,703
2022-09-19	24.200	24.260	22.620	22.990	22.337	6,645,221
2022-09-16	25.400	26.100	24.500	24.520	23.824	9,520,430
2022-09-15	24.660	26.380	24.660	25.990	25.252	12,069,350
2022-09-14	24.300	25.370	24.200	24.390	23.698	6,050,444
2022-09-13	25.000	25.440	24.590	24.650	23.950	7,100,216
2022-09-09	24.210	25.850	24.200	25.420	24.698	11,431,570
2022-09-08	24.230	24.650	23.800	24.260	23.571	3,932,170
2022-09-07	23.780	24.600	23.500	24.500	23.805	6,331,250
2022-09-06	23.300	24.660	23.300	24.200	23.513	7,379,391
2022-09-05	23.100	23.550	22.830	23.380	22.716	3,570,070
2022-09-02	23.460	23.620	23.000	23.100	22.444	5,307,065
2022-09-01	22.470	24.550	22.470	23.720	23.047	8,407,313
2022-08-31	23.100	23.650	22.580	22.630	21.988	3,382,971
2022-08-30	22.700	23.200	22.610	23.110	22.454	2,432,506
2022-08-29	22.240	22.740	21.580	22.660	22.017	2,275,443
2022-08-26	23.210	23.250	22.410	22.420	21.784	2,503,354
2022-08-25	23.400	23.750	22.910	23.150	22.493	2,441,268
2022-08-24	23.790	24.030	23.270	23.270	22.610	2,999,251
2022-08-23	24.020	24.450	23.590	23.790	23.115	3,909,334
2022-08-22	23.770	24.680	23.400	24.180	23.494	5,484,980
2022-08-19	23.630	24.580	23.510	23.780	23.105	4,499,578
2022-08-18	24.250	24.600	23.400	23.760	23.086	5,088,480
2022-08-17	24.000	24.780	23.730	24.250	23.562	5,158,364
2022-08-16	23.960	24.850	23.860	24.310	23.620	7,240,347
2022-08-15	23.700	24.060	23.450	23.480	22.814	2,848,424
2022-08-12	23.430	24.100	23.110	23.910	23.231	4,433,396
2022-08-11	23.400	23.700	23.300	23.550	22.882	2,880,885
2022-08-10	23.280	23.450	22.960	23.150	22.493	2,878,524
2022-08-09	23.290	23.950	22.880	23.470	22.804	3,331,633
2022-08-08	23.600	24.420	23.400	23.620	22.950	3,746,997
2022-08-05	22.900	23.400	22.800	23.360	22.697	2,612,559
2022-08-04	22.560	23.000	22.440	22.990	22.337	2,967,653

← NewerPage 17 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.