Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	47.850	53.890	47.350	50.270	49.486	15,790,290
2025-01-20	46.300	48.680	46.000	47.670	46.926	8,188,100
2025-01-17	46.010	49.120	45.910	47.660	46.916	11,156,140
2025-01-16	46.770	47.950	46.080	46.640	45.912	4,418,200
2025-01-15	46.970	47.470	45.980	46.770	46.040	4,793,900
2025-01-14	44.370	46.940	44.200	46.850	46.119	5,551,322
2025-01-13	43.480	44.660	42.630	44.270	43.579	3,024,000
2025-01-10	45.920	46.890	43.920	43.980	43.294	3,873,490
2025-01-09	45.050	46.400	44.550	45.920	45.204	3,946,800
2025-01-08	45.400	45.940	43.890	45.520	44.810	4,180,700
2025-01-07	44.590	45.570	44.120	45.530	44.820	3,243,714
2025-01-06	44.000	45.580	43.620	44.590	43.894	4,302,000
2025-01-03	47.250	47.990	45.090	45.250	44.544	6,102,400
2025-01-02	48.660	50.540	46.980	47.700	46.956	6,676,190
2024-12-31	50.770	51.370	48.310	48.380	47.625	5,044,700
2024-12-30	51.000	51.170	50.000	50.680	49.889	3,649,721
2024-12-27	51.250	52.630	50.930	51.710	50.903	4,445,590
2024-12-26	51.040	52.090	50.800	51.140	50.342	3,501,595
2024-12-25	52.010	53.090	50.000	51.700	50.893	4,751,100
2024-12-24	51.350	52.880	51.350	52.300	51.484	3,705,200
2024-12-23	54.120	54.130	51.500	51.520	50.716	4,841,190
2024-12-20	53.890	54.600	53.590	54.550	53.699	4,173,020
2024-12-19	53.000	54.280	52.770	53.890	53.049	3,699,100
2024-12-18	53.490	54.500	52.870	53.980	53.138	3,968,010
2024-12-17	54.960	55.020	53.360	53.540	52.705	4,549,227
2024-12-16	56.510	56.980	54.660	55.180	54.319	6,536,199
2024-12-13	59.400	59.400	56.790	56.860	55.973	10,409,060
2024-12-12	59.310	61.600	58.620	60.710	59.763	9,780,363
2024-12-11	57.690	61.680	57.410	60.280	59.339	11,501,880
2024-12-10	64.000	64.500	59.010	59.090	58.168	18,160,070
2024-12-09	59.550	60.590	57.090	57.760	56.859	8,629,720
2024-12-06	60.910	62.820	60.110	60.350	59.408	11,163,840
2024-12-05	60.190	61.880	59.170	61.150	60.196	8,686,330
2024-12-04	62.000	63.400	60.300	60.640	59.694	11,401,160
2024-12-03	60.500	64.490	60.110	63.720	62.726	16,137,950
2024-12-02	58.700	62.000	58.380	61.040	60.088	11,122,640
2024-11-29	56.990	61.500	56.350	59.430	58.503	11,777,300
2024-11-28	58.000	59.600	57.300	57.730	56.829	11,832,530
2024-11-27	54.890	56.970	53.200	56.880	55.993	7,350,730
2024-11-26	55.260	57.000	55.020	55.440	54.575	6,268,000
2024-11-25	55.500	56.500	54.000	55.780	54.910	7,514,565
2024-11-22	59.090	61.000	56.240	56.300	55.422	9,978,695
2024-11-21	59.180	60.440	58.680	59.600	58.670	8,576,701
2024-11-20	58.210	59.820	57.500	59.820	58.887	9,449,090
2024-11-19	57.620	61.000	55.410	59.890	58.956	12,557,520
2024-11-18	60.000	61.950	57.000	57.620	56.721	11,004,220
2024-11-15	62.810	63.990	58.520	59.000	58.079	13,348,760
2024-11-14	71.730	71.890	65.000	65.020	64.006	13,928,120
2024-11-13	68.890	71.500	66.500	68.120	67.057	12,003,310
2024-11-12	68.640	73.800	68.270	70.250	69.154	16,250,660
2024-11-11	68.800	71.800	66.630	69.330	68.248	15,081,550
2024-11-08	79.480	79.850	70.380	70.430	69.331	22,528,811
2024-11-07	66.000	78.880	65.990	77.550	76.340	27,608,000
2024-11-06	62.380	72.880	61.500	68.320	67.254	24,486,859
2024-11-05	59.400	64.000	59.400	62.580	61.604	18,043,439
2024-11-04	65.410	65.410	53.110	59.290	58.365	17,762,840
2024-11-01	62.310	68.100	61.900	66.070	65.039	23,086,609
2024-10-31	59.520	69.880	59.000	62.880	61.899	23,407,961
2024-10-30	59.000	63.370	58.770	61.150	60.196	14,488,590
2024-10-29	62.280	65.730	60.030	60.180	59.241	17,345,631

← NewerPage 8 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.