Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.810	33.330	32.770	33.190	32.868	3,292,934
2026-04-21	33.260	33.580	32.700	33.190	32.868	3,571,515
2026-04-20	33.020	33.340	32.660	33.240	32.917	4,964,327
2026-04-17	33.100	34.350	33.000	33.620	33.294	6,895,792
2026-04-16	33.310	33.500	32.890	33.220	32.898	3,976,277
2026-04-15	33.760	34.400	33.230	33.310	32.987	6,876,955
2026-04-14	33.000	34.760	32.770	34.030	33.700	10,183,650
2026-04-13	31.850	33.100	31.710	32.750	32.432	4,625,382
2026-04-10	31.550	32.400	31.510	32.030	31.719	3,480,131
2026-04-09	31.700	31.700	31.070	31.400	31.095	3,739,878
2026-04-08	31.440	32.430	31.300	32.250	31.937	5,793,169
2026-04-07	30.270	30.750	30.250	30.720	30.422	2,479,806
2026-04-03	31.490	31.590	30.150	30.270	29.976	3,511,291
2026-04-02	32.420	32.450	31.250	31.340	31.036	3,838,408
2026-04-01	32.400	32.770	32.220	32.550	32.234	2,616,127
2026-03-31	32.880	33.080	32.050	32.050	31.739	3,299,758
2026-03-30	32.000	32.380	31.500	32.230	31.917	2,285,310
2026-03-27	31.790	32.460	31.710	32.450	32.135	2,486,466
2026-03-26	32.390	33.030	31.910	32.210	31.897	3,379,433
2026-03-25	32.320	32.820	32.180	32.620	32.303	3,622,348
2026-03-24	32.000	32.330	31.250	32.330	32.016	3,490,584
2026-03-23	32.900	32.950	31.070	31.520	31.214	5,378,605
2026-03-20	34.090	34.640	33.190	33.210	32.888	4,011,100
2026-03-19	34.710	35.000	33.770	33.920	33.591	5,434,157
2026-03-18	36.280	36.280	34.760	35.210	34.868	7,633,419
2026-03-17	35.460	37.980	35.460	36.150	35.799	11,601,740
2026-03-16	34.600	35.860	34.600	35.360	35.017	5,680,383
2026-03-13	34.780	35.990	34.690	34.790	34.452	6,388,935
2026-03-12	35.410	35.480	34.630	34.750	34.413	3,362,737
2026-03-11	35.490	35.940	35.260	35.360	35.017	3,407,210
2026-03-10	35.250	35.660	35.250	35.550	35.205	3,373,618
2026-03-09	35.400	35.400	34.290	35.050	34.710	7,599,080
2026-03-06	36.190	37.240	36.070	37.200	36.839	4,499,095
2026-03-05	36.800	36.990	36.180	36.440	36.086	4,606,488
2026-03-04	37.290	37.850	35.930	36.340	35.987	6,705,418
2026-03-03	39.500	39.900	37.500	37.600	37.235	6,741,706
2026-03-02	40.300	40.620	39.120	39.600	39.216	5,621,689
2026-02-27	41.330	41.600	40.750	41.170	40.770	4,411,611
2026-02-26	42.220	42.550	41.170	41.420	41.018	7,159,155
2026-02-25	40.400	43.510	40.400	42.650	42.236	12,389,310
2026-02-24	41.000	41.020	40.390	40.400	40.008	3,074,098
2026-02-13	41.570	41.940	40.700	40.740	40.345	3,749,840
2026-02-12	41.270	42.200	41.230	41.340	40.939	4,077,715
2026-02-11	41.740	42.150	41.300	41.500	41.097	4,363,285
2026-02-10	43.000	43.340	41.710	41.790	41.384	5,807,643
2026-02-09	42.170	43.670	41.690	43.010	42.592	8,569,637
2026-02-06	42.470	43.470	41.770	41.850	41.444	7,630,547
2026-02-05	42.040	43.550	41.880	42.770	42.355	12,842,710
2026-02-04	39.520	43.210	39.330	42.500	42.087	16,687,160
2026-02-03	40.010	41.390	39.470	39.900	39.513	8,623,196
2026-02-02	39.500	39.930	38.710	38.710	38.334	6,119,022
2026-01-30	41.640	41.990	39.680	40.070	39.681	12,434,250
2026-01-29	38.240	43.000	37.720	42.600	42.186	22,090,699
2026-01-28	37.960	39.000	37.720	38.680	38.305	6,587,743
2026-01-27	38.700	38.790	37.180	37.800	37.433	5,502,573
2026-01-26	39.800	40.100	38.430	38.790	38.413	7,151,972
2026-01-23	40.140	40.220	39.510	39.840	39.453	10,092,610
2026-01-22	41.580	41.880	41.040	41.350	40.949	7,098,124
2026-01-21	41.000	41.940	40.830	41.590	41.186	10,487,080
2026-01-20	40.340	43.300	40.340	41.650	41.246	15,583,270

← NewerPage 3 of 21 · 1,213 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.