Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	44.590	46.680	44.570	45.770	45.326	12,338,060
2025-07-22	45.030	45.490	44.180	44.780	44.345	10,088,520
2025-07-21	44.300	44.720	44.200	44.440	44.009	4,836,420
2025-07-18	44.620	44.770	43.930	44.470	44.038	5,756,538
2025-07-17	44.190	44.690	43.950	44.610	44.177	7,197,388
2025-07-16	44.330	45.550	44.080	44.470	44.038	9,960,950
2025-07-15	45.600	46.500	44.610	45.000	44.563	16,704,750
2025-07-14	46.330	47.600	45.500	45.880	45.435	10,410,030
2025-07-11	49.370	49.750	47.010	47.200	46.742	21,592,590
2025-07-10	44.310	53.290	44.310	49.360	48.881	27,471,711
2025-07-09	44.590	45.580	44.300	44.850	44.415	10,705,300
2025-07-08	43.560	45.460	42.690	45.210	44.771	18,605,010
2025-07-07	41.450	45.260	41.140	43.530	43.107	16,913,500
2025-07-04	41.870	42.100	40.970	41.040	40.642	5,969,090
2025-07-03	42.200	43.700	41.690	41.840	41.434	8,353,300
2025-07-02	41.460	43.370	41.100	42.530	42.117	10,866,300
2025-07-01	42.290	42.550	41.480	41.690	41.285	3,228,299
2025-06-30	42.130	42.570	41.880	42.290	41.879	3,532,329
2025-06-27	41.710	43.100	41.710	42.190	41.780	5,842,700
2025-06-26	42.010	43.130	41.670	41.950	41.543	7,191,430
2025-06-25	40.650	42.320	40.500	42.310	41.899	8,233,899
2025-06-24	39.780	41.400	39.710	40.650	40.255	5,381,199
2025-06-23	38.610	39.860	38.010	39.750	39.364	2,575,469
2025-06-20	39.430	39.740	39.100	39.120	38.740	2,740,200
2025-06-19	40.560	41.000	39.330	39.470	39.087	4,330,021
2025-06-18	41.390	41.400	40.530	40.730	40.335	3,665,200
2025-06-17	42.120	42.320	41.150	41.560	41.157	5,721,804
2025-06-16	41.500	43.850	40.930	42.210	41.800	10,481,200
2025-06-13	41.250	41.750	40.370	40.510	40.117	4,509,636
2025-06-12	42.000	42.160	41.630	41.740	41.335	3,724,700
2025-06-11	42.600	42.800	41.850	42.410	41.998	5,820,865
2025-06-10	42.410	43.590	41.840	42.520	42.107	7,384,100
2025-06-09	41.760	42.340	41.610	42.160	41.751	2,894,411
2025-06-06	42.000	42.150	41.620	41.900	41.493	2,629,200
2025-06-05	41.890	42.250	41.440	42.140	41.731	4,240,829
2025-06-04	41.400	42.250	41.330	42.070	41.662	4,859,368
2025-06-03	40.360	41.790	40.300	41.310	40.909	3,710,401
2025-05-30	41.540	42.480	40.900	41.100	40.701	5,294,202
2025-05-29	41.090	41.850	40.860	41.750	41.345	3,091,101
2025-05-28	41.610	41.750	40.860	40.960	40.562	2,640,346
2025-05-27	41.610	42.150	41.420	41.460	41.058	2,885,500
2025-05-26	41.500	42.000	41.350	42.000	41.345	2,607,500
2025-05-23	42.040	42.420	41.470	41.580	40.931	3,408,745
2025-05-22	42.200	42.780	41.010	42.080	41.423	5,590,444
2025-05-21	44.300	44.650	43.610	43.640	42.959	4,217,040
2025-05-20	44.530	44.880	43.650	44.460	43.766	5,962,400
2025-05-19	43.990	45.850	43.730	45.000	44.298	7,190,000
2025-05-16	45.090	45.390	44.070	44.420	43.727	4,577,200
2025-05-15	45.950	46.000	44.580	44.580	43.884	6,199,400
2025-05-14	45.330	46.600	44.610	46.180	45.459	8,010,730
2025-05-13	45.840	46.350	45.070	45.200	44.495	5,326,628
2025-05-12	45.500	45.780	45.130	45.660	44.948	5,425,792
2025-05-09	46.070	46.760	45.080	45.130	44.426	6,028,200
2025-05-08	47.540	47.940	46.290	46.350	45.627	9,322,925
2025-05-07	48.080	52.000	46.750	47.060	46.326	16,633,340
2025-05-06	45.000	45.730	44.750	45.700	44.987	6,455,640
2025-04-30	45.350	46.300	44.900	44.900	44.199	6,928,003
2025-04-29	45.390	45.480	44.400	45.130	44.426	7,173,434
2025-04-28	48.800	49.000	44.910	44.910	44.209	17,133,480
2025-04-25	51.500	57.500	50.520	50.970	50.175	24,770,920

← NewerPage 6 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.