Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.550	34.770	32.330	34.380	25.459	11,829,202
2022-05-09	32.400	33.950	32.400	33.100	24.512	8,881,193
2022-05-06	33.000	34.340	32.250	32.530	24.090	10,719,742
2022-05-05	33.700	36.300	33.000	34.910	25.852	15,977,892
2022-04-29	33.770	35.600	32.400	34.130	25.274	17,723,817
2022-04-28	30.500	33.800	29.800	33.800	25.030	18,532,144
2022-04-27	30.000	31.390	29.000	30.790	22.801	10,821,477
2022-04-26	30.770	32.300	30.190	31.170	23.082	11,302,868
2022-04-25	30.730	32.750	30.230	30.510	22.594	8,708,068
2022-04-22	32.040	33.360	31.040	31.820	23.564	8,726,672
2022-04-21	33.350	34.000	31.880	32.320	23.934	9,346,686
2022-04-20	35.900	35.980	32.960	33.860	25.074	14,036,524
2022-04-19	34.960	36.320	34.110	36.060	26.704	12,679,584
2022-04-18	38.000	41.200	35.770	35.770	26.489	15,790,757
2022-04-15	39.300	42.330	38.470	39.830	29.495	15,719,426
2022-04-14	37.030	42.000	36.820	40.920	30.303	16,767,213
2022-04-13	35.650	38.980	35.360	37.670	27.896	14,518,031
2022-04-12	38.290	39.720	36.720	37.050	27.437	14,599,060
2022-04-11	41.000	41.000	34.700	37.690	27.911	15,645,547
2022-04-08	41.330	45.000	40.880	43.370	32.117	17,682,464
2022-04-07	41.250	44.300	41.160	41.410	30.665	15,234,513
2022-04-06	43.700	48.080	41.700	44.700	33.102	20,712,568
2022-04-01	42.630	46.240	39.900	43.600	32.287	22,734,068
2022-03-31	44.000	49.450	41.400	44.190	32.724	29,156,103
2022-03-30	34.500	41.330	34.500	41.330	30.606	25,185,725
2022-03-29	36.070	36.380	33.590	34.440	25.504	15,578,220
2022-03-28	34.850	39.910	33.500	37.130	27.496	20,752,478
2022-03-25	35.000	37.600	34.300	35.700	26.437	17,129,509
2022-03-24	33.960	39.000	33.550	36.680	27.163	21,089,815
2022-03-23	32.560	41.280	30.190	36.800	27.252	26,126,533
2022-03-22	27.800	34.400	27.110	34.400	25.474	21,742,298
2022-03-21	26.900	29.550	26.320	28.670	21.231	12,589,358
2022-03-18	27.020	28.960	25.650	27.830	20.609	14,408,701
2022-03-17	27.040	27.680	26.000	27.680	20.498	10,924,699
2022-03-16	22.400	23.450	21.670	23.070	17.084	2,525,518
2022-03-15	23.940	23.940	21.780	21.780	16.129	1,789,843
2022-03-14	24.050	24.530	23.430	23.450	17.365	1,474,161
2022-03-11	24.060	24.530	23.600	24.200	17.921	1,658,586
2022-03-10	23.900	24.600	23.880	24.380	18.054	1,836,044
2022-03-09	24.300	24.560	22.500	23.660	17.521	2,164,090
2022-03-08	25.500	25.790	24.110	24.250	17.958	2,256,057
2022-03-07	25.870	26.270	25.320	25.500	18.884	2,357,140
2022-03-04	26.500	26.600	25.800	25.980	19.239	2,309,478
2022-03-03	26.450	27.480	26.440	26.940	19.950	3,090,596
2022-03-02	26.590	26.980	26.130	26.370	19.528	1,929,487
2022-03-01	26.220	26.370	25.710	26.310	19.483	1,350,373
2022-02-28	26.270	26.390	25.520	25.900	19.180	1,372,000
2022-02-25	26.180	26.490	25.970	26.230	19.424	1,787,700
2022-02-24	27.320	27.680	25.190	26.140	19.358	4,314,632
2022-02-23	27.240	27.780	26.860	27.320	20.231	2,281,590
2022-02-22	27.500	28.200	27.060	27.210	20.150	3,624,937
2022-02-21	27.200	29.110	27.070	28.290	20.950	4,441,174
2022-02-18	26.610	28.190	26.600	27.730	20.535	3,703,145
2022-02-17	27.020	27.490	26.650	26.870	19.898	2,310,814
2022-02-16	26.810	27.740	26.810	27.290	20.209	2,759,674
2022-02-15	27.560	27.560	26.600	26.750	19.809	2,732,377
2022-02-14	26.540	27.880	26.500	27.570	20.416	5,556,757
2022-02-11	30.010	32.550	29.510	29.520	21.861	7,956,274
2022-02-10	27.710	28.640	27.460	28.440	21.061	2,496,953
2022-02-09	28.380	29.980	27.900	28.170	20.861	3,102,874

← NewerPage 19 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.