Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.560	23.480	22.210	22.350	21.716	2,885,186
2022-08-02	24.320	24.320	22.400	22.620	21.978	4,648,885
2022-08-01	25.500	25.680	24.390	24.640	23.941	5,177,136
2022-07-29	26.280	26.390	25.680	25.680	24.951	4,665,167
2022-07-28	26.080	27.250	26.000	26.430	25.680	6,399,960
2022-07-27	26.790	27.180	26.160	26.550	25.796	7,324,196
2022-07-26	25.770	27.740	25.660	27.440	26.661	10,263,730
2022-07-25	26.400	27.750	26.230	26.300	25.554	6,994,955
2022-07-22	25.620	26.700	25.320	26.390	25.641	6,669,522
2022-07-21	25.980	26.070	25.230	25.380	24.660	4,063,821
2022-07-20	26.380	26.530	25.760	25.980	25.243	4,286,448
2022-07-19	26.400	26.830	26.100	26.330	25.583	4,881,744
2022-07-18	25.700	26.970	25.600	26.800	26.039	6,219,417
2022-07-15	27.760	27.770	25.680	25.700	24.971	9,008,076
2022-07-14	27.960	28.470	27.450	28.080	27.283	8,269,343
2022-07-13	28.410	30.200	28.260	28.720	27.905	10,599,170
2022-07-12	27.750	28.380	27.450	28.150	27.351	6,202,008
2022-07-11	27.860	28.470	27.300	27.500	26.719	4,703,878
2022-07-08	28.000	28.700	27.700	28.060	27.264	4,959,810
2022-07-07	27.960	28.880	27.560	28.160	27.361	6,518,009
2022-07-06	29.500	29.710	27.810	27.960	27.166	8,085,670
2022-07-05	29.410	29.980	29.000	29.750	28.906	7,916,771
2022-07-04	30.230	30.230	29.060	29.300	28.468	7,564,599
2022-07-01	30.700	31.100	29.620	30.170	29.314	10,191,310
2022-06-30	30.310	32.520	29.550	30.960	30.081	15,512,960
2022-06-29	28.340	32.880	28.340	31.150	30.266	20,161,449
2022-06-28	27.700	28.450	27.340	27.940	27.147	7,856,825
2022-06-27	27.520	28.440	27.380	27.890	27.098	8,557,368
2022-06-24	27.780	28.190	26.820	27.640	26.855	8,974,235
2022-06-23	26.340	28.490	26.340	27.750	26.962	10,083,330
2022-06-22	27.500	27.940	26.600	26.660	25.903	9,349,843
2022-06-21	27.130	29.660	27.030	28.100	27.302	13,579,110
2022-06-20	26.200	27.500	26.160	27.300	26.525	9,312,154
2022-06-17	26.810	27.230	25.900	26.410	25.660	7,481,332
2022-06-16	26.500	27.370	26.160	27.050	26.282	7,047,045
2022-06-15	35.000	37.880	34.250	35.380	26.200	10,275,383
2022-06-14	34.880	36.000	33.690	34.980	25.904	6,256,162
2022-06-13	35.810	36.200	34.600	35.570	26.341	8,082,378
2022-06-10	35.700	36.980	35.200	36.700	27.178	7,669,958
2022-06-09	35.950	38.350	35.510	36.630	27.126	12,589,091
2022-06-08	36.470	36.590	34.920	35.920	26.600	9,047,295
2022-06-07	34.600	37.510	34.500	36.930	27.348	12,099,534
2022-06-06	34.160	35.330	33.770	35.010	25.926	6,908,711
2022-06-02	36.750	36.840	34.770	34.790	25.763	10,211,703
2022-06-01	35.600	38.490	35.110	37.270	27.600	12,908,913
2022-05-31	34.610	36.150	33.440	36.030	26.681	10,244,714
2022-05-30	35.860	36.160	34.400	34.920	25.859	8,863,742
2022-05-27	35.170	37.100	34.830	36.020	26.674	11,135,406
2022-05-26	36.000	36.880	34.520	34.830	25.793	8,659,110
2022-05-25	35.290	36.380	34.500	36.170	26.785	8,071,827
2022-05-24	38.510	38.600	35.200	35.600	26.363	12,093,536
2022-05-23	38.250	39.000	37.400	38.500	28.510	9,966,219
2022-05-20	38.000	39.370	37.390	38.250	28.325	12,968,414
2022-05-19	37.190	41.860	36.810	39.390	29.170	18,985,493
2022-05-18	37.110	37.860	36.700	37.830	28.014	12,166,875
2022-05-17	38.310	38.700	36.500	37.200	27.548	15,526,571
2022-05-16	41.000	41.890	37.500	39.400	29.177	23,594,212
2022-05-13	32.290	38.680	31.580	38.680	28.644	19,551,097
2022-05-12	33.000	34.150	31.490	32.230	23.867	10,430,003
2022-05-11	34.200	35.900	33.780	33.800	25.030	13,972,083

← NewerPage 18 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.