Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.460	41.020	39.940	40.560	40.166	4,666,276
2026-01-16	41.720	41.900	40.500	40.630	40.236	6,624,219
2026-01-15	41.200	42.360	40.450	41.450	41.048	10,654,610
2026-01-14	40.950	41.590	40.120	40.670	40.275	6,660,409
2026-01-13	41.400	42.170	40.210	40.690	40.295	6,910,130
2026-01-12	40.950	41.500	40.750	41.430	41.028	6,152,115
2026-01-09	40.810	41.420	40.530	41.140	40.741	6,693,932
2026-01-08	40.000	41.690	39.830	40.950	40.552	6,747,325
2026-01-07	40.290	41.160	40.000	40.180	39.790	4,057,616
2026-01-06	39.900	40.880	39.710	40.520	40.127	5,554,823
2026-01-05	38.880	40.350	38.880	39.990	39.602	5,451,810
2025-12-31	40.340	40.380	38.880	39.100	38.720	4,857,800
2025-12-30	39.620	39.640	39.000	39.050	38.671	3,744,438
2025-12-29	39.990	40.400	39.600	39.680	39.295	3,468,195
2025-12-26	40.120	40.530	39.720	39.980	39.592	3,772,811
2025-12-25	40.700	40.860	39.960	40.430	40.038	4,221,300
2025-12-24	40.150	40.540	40.130	40.300	39.909	2,854,124
2025-12-23	40.870	41.100	40.140	40.260	39.869	3,679,173
2025-12-22	41.290	41.380	40.780	40.850	40.453	5,293,074
2025-12-19	39.850	42.320	39.850	41.430	41.028	9,306,225
2025-12-18	39.450	40.670	39.310	39.930	39.542	5,083,131
2025-12-17	39.720	40.210	39.000	39.840	39.453	6,305,018
2025-12-16	40.420	41.500	39.850	40.120	39.731	7,992,123
2025-12-15	41.300	41.670	40.320	40.320	39.929	6,820,610
2025-12-12	43.460	43.700	41.900	42.000	41.592	8,690,678
2025-12-11	43.740	43.980	42.270	42.410	41.998	12,767,700
2025-12-10	41.500	47.070	40.990	44.540	44.108	18,995,789
2025-12-09	41.920	42.450	41.250	41.310	40.909	3,941,400
2025-12-08	41.900	42.330	41.730	42.250	41.840	4,963,754
2025-12-05	41.710	42.510	40.260	42.280	41.870	7,790,997
2025-12-04	42.000	42.440	41.070	41.600	41.196	5,717,476
2025-12-03	42.300	42.640	41.530	41.950	41.543	6,174,396
2025-12-02	42.180	42.800	42.020	42.200	41.790	6,950,852
2025-12-01	41.910	42.430	41.510	42.120	41.711	5,860,424
2025-11-28	41.470	43.300	40.820	42.130	41.721	8,809,603
2025-11-27	41.010	42.380	40.310	41.490	41.087	7,490,627
2025-11-26	41.990	42.800	41.010	41.820	41.414	10,115,410
2025-11-25	41.090	42.810	40.700	42.200	41.790	10,930,420
2025-11-24	40.000	42.680	39.580	41.530	41.127	10,666,290
2025-11-21	39.650	41.950	39.560	40.290	39.899	10,498,220
2025-11-20	38.500	43.090	37.880	40.280	39.889	14,134,390
2025-11-19	39.530	39.650	38.400	38.410	38.037	3,350,648
2025-11-18	40.710	40.880	39.100	39.550	39.166	4,935,288
2025-11-17	40.400	40.700	39.800	40.690	40.295	3,774,968
2025-11-14	40.440	41.880	40.260	40.750	40.354	6,338,108
2025-11-13	40.780	41.230	40.140	40.350	39.958	5,141,263
2025-11-12	41.390	41.650	40.680	40.830	40.434	3,708,318
2025-11-11	40.860	42.000	40.780	41.490	41.087	5,229,296
2025-11-10	40.200	41.250	39.800	41.120	40.721	4,663,846
2025-11-07	40.480	40.580	40.000	40.000	39.612	2,543,937
2025-11-06	40.970	40.970	40.410	40.480	40.087	2,752,346
2025-11-05	40.200	41.140	40.000	40.920	40.523	2,791,011
2025-11-04	41.220	41.450	40.650	40.750	40.354	3,117,531
2025-11-03	40.800	41.330	40.750	41.220	40.820	3,558,909
2025-10-31	40.370	41.360	40.170	40.840	40.444	3,574,790
2025-10-30	41.100	41.410	40.200	40.200	39.810	4,181,132
2025-10-29	40.990	41.330	40.630	41.320	40.919	3,665,600
2025-10-28	41.040	41.140	40.800	41.050	40.652	3,555,559
2025-10-27	41.300	41.480	40.580	40.790	40.394	5,596,224
2025-10-24	41.910	42.570	41.160	41.420	41.018	10,076,900

← NewerPage 4 of 21 · 1,217 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.