Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.700	24.700	23.310	23.740	23.740	7,467,465
2026-07-17	24.500	25.200	23.450	23.650	23.650	6,448,367
2026-07-16	23.560	25.450	23.440	24.690	24.690	7,996,397
2026-07-15	22.820	24.120	22.730	23.770	23.770	6,156,772
2026-07-14	22.550	22.900	22.140	22.900	22.900	4,080,278
2026-07-13	23.560	23.660	22.360	22.470	22.470	5,188,300
2026-07-10	22.800	24.390	22.530	23.730	23.730	7,286,907
2026-07-09	22.950	23.250	22.330	22.800	22.800	4,845,655
2026-07-08	23.280	23.410	22.760	23.090	23.090	3,460,719
2026-07-07	24.330	24.450	23.140	23.230	23.230	4,021,654
2026-07-06	24.570	25.050	24.210	24.330	24.330	3,943,326
2026-07-03	24.800	25.280	24.450	24.770	24.770	4,628,417
2026-07-02	25.300	25.600	24.580	24.620	24.620	5,003,970
2026-07-01	24.330	25.850	24.190	25.220	25.220	6,286,537
2026-06-30	24.210	24.490	23.920	24.380	24.380	4,389,052
2026-06-29	24.140	24.640	23.570	24.370	24.370	5,786,126
2026-06-26	25.120	25.980	24.270	24.270	24.270	7,784,397
2026-06-25	25.070	25.860	24.720	25.160	25.160	5,276,722
2026-06-24	26.390	26.450	25.100	25.300	25.300	5,795,929
2026-06-23	25.770	27.420	25.770	26.470	26.470	7,529,100
2026-06-22	25.190	26.140	24.570	26.140	26.140	6,181,957
2026-06-18	25.500	25.850	25.020	25.530	25.530	4,888,122
2026-06-17	25.900	26.380	25.500	25.600	25.600	5,234,453
2026-06-16	26.300	26.490	25.720	26.090	26.090	4,401,728
2026-06-15	26.300	26.990	26.160	26.480	26.480	5,029,814
2026-06-12	26.440	26.950	25.840	26.140	26.140	5,372,846
2026-06-11	26.620	26.790	25.470	26.110	26.110	4,375,162
2026-06-10	26.650	26.980	26.290	26.880	26.880	4,744,800
2026-06-09	27.200	27.390	26.480	26.930	26.930	5,514,053
2026-06-08	28.170	28.790	26.900	27.250	27.250	7,344,143
2026-06-05	28.330	29.500	28.100	28.390	28.390	9,524,465
2026-06-04	28.520	29.300	27.840	28.130	28.130	7,264,600
2026-06-03	29.590	29.710	28.500	28.800	28.800	10,421,698
2026-06-02	30.430	31.490	29.520	29.960	29.960	9,743,805
2026-06-01	31.600	31.660	30.280	30.900	30.600	15,570,274
2026-05-29	29.960	35.100	29.800	31.790	31.481	21,689,410
2026-05-28	29.150	29.600	28.630	29.250	28.966	3,624,370
2026-05-27	29.890	30.150	28.820	29.180	28.897	4,491,861
2026-05-26	30.000	30.650	29.540	30.020	29.729	4,276,077
2026-05-25	30.310	30.620	29.800	30.240	29.946	3,860,501
2026-05-22	30.540	30.660	29.920	30.270	29.976	4,035,183
2026-05-21	32.340	32.510	30.340	30.410	30.115	4,915,100
2026-05-20	32.700	32.790	31.930	32.220	31.907	3,333,811
2026-05-19	32.990	33.440	32.320	32.900	32.581	3,583,800
2026-05-18	33.560	33.650	32.460	32.940	32.620	3,778,768
2026-05-15	34.010	34.540	33.290	33.530	33.205	4,129,267
2026-05-14	35.000	35.140	33.890	33.960	33.630	4,358,633
2026-05-13	35.210	35.780	34.720	34.770	34.432	5,707,333
2026-05-12	35.370	36.070	34.940	35.460	35.116	8,327,646
2026-05-11	34.350	36.030	34.200	35.390	35.046	10,548,440
2026-05-08	34.100	34.920	34.040	34.690	34.353	5,587,342
2026-05-07	34.040	34.500	33.950	34.230	33.898	4,989,486
2026-05-06	33.740	34.580	33.370	34.400	34.066	7,718,815
2026-04-30	33.040	34.140	33.040	33.720	33.393	7,561,301
2026-04-29	32.580	33.180	32.340	32.660	32.343	4,164,941
2026-04-28	32.520	33.060	32.070	32.300	31.986	3,879,041
2026-04-27	32.150	32.780	31.820	32.530	32.214	3,213,923
2026-04-24	32.610	32.860	31.870	32.150	31.838	3,032,854
2026-04-23	33.160	33.210	32.590	32.740	32.422	3,128,000
2026-04-22	32.810	33.330	32.770	33.190	32.868	3,292,934

← NewerPage 2 of 21 · 1,216 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.