Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.960	45.490	43.140	43.280	42.860	13,192,150
2025-10-22	41.880	43.180	41.580	42.390	41.978	5,361,052
2025-10-21	41.670	43.080	41.560	42.930	42.513	4,540,282
2025-10-20	41.900	42.180	41.310	41.800	41.394	2,817,890
2025-10-17	42.780	43.250	41.660	41.660	41.256	3,623,198
2025-10-16	43.000	44.160	42.610	42.830	42.414	4,346,179
2025-10-15	43.110	43.650	42.560	43.310	42.890	3,903,669
2025-10-14	43.530	44.470	42.720	43.040	42.622	5,385,769
2025-10-13	42.030	43.430	41.560	43.410	42.989	4,372,064
2025-10-10	43.880	44.700	43.730	44.000	43.573	4,728,238
2025-10-09	44.900	45.120	43.760	44.100	43.672	6,490,345
2025-09-30	44.530	46.200	44.330	45.340	44.900	7,524,545
2025-09-29	44.400	44.970	43.490	44.410	43.979	6,458,880
2025-09-26	44.550	45.970	44.210	44.470	44.038	6,833,249
2025-09-25	44.900	45.350	44.440	44.570	44.137	6,058,949
2025-09-24	44.250	46.500	44.010	45.310	44.870	8,067,401
2025-09-23	46.400	46.420	43.670	44.610	44.177	9,150,707
2025-09-22	46.630	46.970	45.600	46.910	46.455	7,392,788
2025-09-19	45.700	47.990	45.100	47.350	46.890	11,777,380
2025-09-18	48.400	48.690	45.310	45.960	45.514	15,642,410
2025-09-17	50.000	50.730	48.770	50.290	49.802	9,716,429
2025-09-16	49.900	50.980	49.630	50.600	50.109	12,267,390
2025-09-15	48.500	50.860	47.720	50.410	49.921	14,867,220
2025-09-12	48.050	51.840	48.000	49.970	49.485	19,338,891
2025-09-11	47.520	48.980	47.210	48.450	47.980	12,894,790
2025-09-10	48.000	48.950	47.350	48.000	47.534	11,374,780
2025-09-09	47.000	49.580	46.150	48.550	48.079	16,198,530
2025-09-08	46.660	47.900	46.170	46.520	46.068	9,483,673
2025-09-05	45.000	46.270	44.620	46.020	45.573	5,619,695
2025-09-04	44.810	45.960	43.880	45.090	44.652	5,415,933
2025-09-03	46.100	46.780	44.380	44.780	44.345	4,725,034
2025-09-02	47.720	47.800	45.530	46.090	45.643	7,182,148
2025-09-01	47.300	48.170	46.610	47.830	47.366	7,876,392
2025-08-29	48.580	49.330	46.910	47.030	46.573	9,059,336
2025-08-28	47.190	48.290	45.880	47.430	46.970	7,001,306
2025-08-27	49.510	49.930	47.120	47.190	46.732	9,094,104
2025-08-26	49.050	50.770	48.680	49.800	49.317	11,000,250
2025-08-25	47.500	51.970	47.320	50.060	49.574	20,379,670
2025-08-22	46.640	47.000	46.310	46.790	46.336	5,916,532
2025-08-21	47.000	47.440	46.540	46.790	46.336	5,832,019
2025-08-20	47.400	47.790	46.510	47.450	46.989	7,933,740
2025-08-19	47.530	48.290	46.940	47.490	47.029	12,798,490
2025-08-18	45.810	46.930	45.350	46.840	46.385	10,346,290
2025-08-15	45.400	47.000	45.400	46.200	45.752	9,296,178
2025-08-14	45.820	46.670	44.840	44.900	44.464	7,665,167
2025-08-13	46.520	46.880	45.670	45.950	45.504	7,656,020
2025-08-12	45.890	46.970	45.590	46.470	46.019	9,028,838
2025-08-11	44.330	46.270	44.080	45.790	45.345	9,726,374
2025-08-08	44.550	44.700	43.800	43.800	43.375	5,434,858
2025-08-07	44.500	45.180	44.300	44.740	44.306	5,451,187
2025-08-06	44.490	45.000	43.900	44.530	44.098	6,182,588
2025-08-05	43.740	44.460	43.740	44.310	43.880	5,164,623
2025-08-04	43.300	43.850	42.810	43.850	43.424	4,332,777
2025-08-01	43.470	43.930	43.300	43.480	43.058	4,853,735
2025-07-31	45.030	45.200	43.240	43.510	43.088	11,901,750
2025-07-30	48.690	49.700	45.450	45.630	45.187	16,876,020
2025-07-29	46.950	49.990	46.710	49.110	48.633	16,759,670
2025-07-28	46.130	47.860	45.570	47.300	46.841	10,276,170
2025-07-25	45.840	47.260	45.440	46.690	46.237	11,663,770
2025-07-24	45.000	46.260	44.820	45.840	45.395	9,283,340

← NewerPage 5 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.