Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	50.510	53.840	49.750	52.560	51.740	18,518,961
2025-04-23	52.370	53.200	50.530	50.530	49.742	14,983,280
2025-04-22	50.150	54.000	49.650	53.020	52.193	19,037,740
2025-04-21	49.400	51.170	48.600	50.320	49.535	14,488,180
2025-04-18	48.960	53.000	47.530	51.690	50.884	19,953,150
2025-04-17	46.040	51.820	45.800	48.800	48.039	17,878,711
2025-04-16	45.950	46.990	45.210	46.500	45.774	7,950,480
2025-04-15	46.430	46.430	45.130	45.890	45.174	4,788,830
2025-04-14	46.360	47.190	45.900	46.460	45.735	6,841,730
2025-04-11	47.900	47.900	45.970	46.670	45.942	11,526,070
2025-04-10	45.080	49.940	45.080	48.610	47.852	16,963,900
2025-04-09	40.860	47.160	40.350	45.850	45.135	13,816,100
2025-04-08	39.100	41.980	39.100	41.010	40.370	8,617,309
2025-04-07	42.000	43.600	37.000	38.610	38.008	8,794,902
2025-04-03	43.640	47.260	43.640	45.580	44.869	8,912,903
2025-04-02	44.000	44.490	43.400	43.990	43.304	2,526,454
2025-04-01	44.300	44.950	43.700	43.830	43.146	3,800,441
2025-03-31	45.060	46.280	43.800	44.250	43.560	4,991,011
2025-03-28	45.380	45.910	44.700	45.680	44.967	4,150,474
2025-03-27	45.000	46.970	44.400	45.450	44.741	4,669,028
2025-03-26	45.090	46.100	45.050	45.320	44.613	3,213,844
2025-03-25	45.500	45.750	44.500	45.090	44.386	3,210,400
2025-03-24	46.310	46.600	43.990	45.290	44.583	4,463,556
2025-03-21	47.000	47.800	46.320	46.590	45.863	3,682,264
2025-03-20	47.600	48.780	47.500	47.580	46.838	3,843,774
2025-03-19	48.590	48.880	47.520	47.900	47.153	4,151,804
2025-03-18	48.880	50.090	48.310	48.980	48.216	6,050,937
2025-03-17	48.910	50.640	48.610	49.200	48.432	7,892,260
2025-03-14	46.720	49.460	46.660	48.600	47.842	8,906,089
2025-03-13	48.000	48.120	46.060	46.350	45.627	5,449,800
2025-03-12	48.350	49.130	48.110	48.300	47.546	4,909,045
2025-03-11	47.550	48.460	47.300	48.350	47.596	5,023,200
2025-03-10	50.330	50.880	48.500	48.710	47.950	6,504,218
2025-03-07	52.000	52.000	49.690	50.320	49.535	10,562,790
2025-03-06	51.650	53.770	50.980	53.250	52.419	11,769,720
2025-03-05	52.960	53.500	50.370	51.150	50.352	9,971,288
2025-03-04	53.860	54.490	52.120	53.550	52.714	10,307,800
2025-03-03	52.000	55.500	52.000	54.450	53.600	14,591,690
2025-02-28	52.460	56.270	51.530	53.050	52.222	15,980,900
2025-02-27	53.300	54.780	52.180	52.940	52.114	12,132,980
2025-02-26	51.760	54.330	51.760	53.700	52.862	12,465,520
2025-02-25	51.180	53.640	51.130	51.610	50.805	9,197,314
2025-02-24	50.600	52.880	50.250	52.200	51.386	11,630,500
2025-02-21	50.100	51.300	48.900	50.650	49.860	8,833,553
2025-02-20	49.550	51.180	48.500	50.180	49.397	6,995,650
2025-02-19	48.390	49.580	48.030	49.550	48.777	6,617,856
2025-02-18	51.490	51.890	47.860	47.920	47.172	9,226,192
2025-02-17	51.160	52.890	50.550	51.430	50.628	9,671,840
2025-02-14	51.520	52.240	50.100	51.160	50.362	10,823,210
2025-02-13	50.600	55.500	50.600	52.050	51.238	20,495,311
2025-02-12	48.030	53.280	47.570	53.000	52.173	12,968,670
2025-02-11	49.150	49.450	47.430	47.900	47.153	5,309,600
2025-02-10	47.530	49.250	47.370	48.960	48.196	7,058,000
2025-02-07	46.510	49.100	46.300	47.890	47.143	9,086,900
2025-02-06	45.400	46.620	45.020	46.510	45.784	5,010,822
2025-02-05	44.880	45.730	44.500	45.440	44.731	4,965,600
2025-01-27	46.500	47.390	44.750	44.780	44.081	5,123,445
2025-01-24	46.500	47.100	46.000	46.570	45.843	6,597,800
2025-01-23	46.660	49.390	46.330	47.020	46.286	11,001,030
2025-01-22	47.510	48.400	46.080	46.120	45.400	11,155,060

← NewerPage 7 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.