Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	59.440	66.260	59.390	64.020	63.021	21,371,061
2024-10-25	62.000	65.000	60.640	60.850	59.901	18,484,971
2024-10-24	58.600	62.460	58.530	60.510	59.566	15,343,370
2024-10-23	59.550	62.550	58.000	60.110	59.172	14,704,980
2024-10-22	61.000	64.460	59.510	61.500	60.540	18,337,699
2024-10-21	59.600	62.700	58.080	60.950	59.999	18,048,590
2024-10-18	57.300	65.000	55.550	61.040	60.088	24,588,631
2024-10-17	68.300	68.670	60.520	61.030	60.078	28,823,340
2024-10-16	60.000	68.470	58.800	68.470	67.402	29,595,529
2024-10-15	54.200	60.690	54.050	57.060	56.170	17,379,311
2024-10-14	59.510	61.360	57.110	57.800	56.898	20,543,340
2024-10-11	53.100	59.700	52.980	56.970	56.081	18,694,260
2024-10-10	56.660	59.740	52.980	54.300	53.453	18,932,850
2024-10-09	60.880	67.500	58.810	58.810	57.892	24,324,650
2024-10-08	70.000	73.510	53.210	73.510	72.363	34,737,961
2024-09-30	61.260	61.260	56.160	61.260	60.304	21,492,660
2024-09-27	45.530	51.050	43.840	51.050	50.254	31,758,750
2024-09-26	33.700	42.540	33.700	42.540	41.876	30,174,449
2024-09-25	34.910	39.390	34.910	35.450	34.897	24,384,801
2024-09-24	36.380	37.280	34.020	35.420	34.867	23,347,461
2024-09-23	33.000	34.900	32.900	34.580	34.040	14,163,450
2024-09-20	32.350	34.880	32.300	34.260	33.725	19,702,529
2024-09-19	33.100	36.000	32.780	33.580	33.056	21,932,939
2024-09-18	30.430	34.900	30.410	33.090	32.574	19,358,859
2024-09-13	30.100	31.200	30.010	30.390	29.916	11,757,510
2024-09-12	30.210	30.940	29.680	29.740	29.276	7,132,601
2024-09-11	30.010	30.900	29.930	30.410	29.936	7,100,742
2024-09-10	30.440	30.590	29.800	30.330	29.857	5,788,008
2024-09-09	29.880	30.560	29.220	30.390	29.916	6,183,600
2024-09-06	30.300	31.300	30.050	30.430	29.955	10,101,510
2024-09-05	31.600	32.020	30.870	30.990	30.507	13,431,140
2024-09-04	30.120	31.280	29.990	30.150	29.680	8,515,526
2024-09-03	29.800	31.010	29.560	30.570	30.093	11,477,450
2024-09-02	30.850	30.980	29.900	29.990	29.522	14,221,560
2024-08-30	28.480	33.880	28.410	31.440	30.949	20,659,930
2024-08-29	28.070	28.730	27.920	28.490	28.046	5,765,500
2024-08-28	27.800	28.260	27.600	27.930	27.494	4,256,622
2024-08-27	29.140	29.290	27.820	28.030	27.593	6,405,900
2024-08-26	28.000	29.080	28.000	29.040	28.587	7,648,981
2024-08-23	29.730	29.980	28.310	28.360	27.918	12,157,800
2024-08-22	32.260	32.930	30.300	30.410	29.936	12,157,100
2024-08-21	31.290	32.350	30.800	31.940	31.442	9,292,430
2024-08-20	31.310	31.800	30.770	31.190	30.703	7,047,750
2024-08-19	31.810	32.500	31.250	31.410	30.920	10,610,300
2024-08-16	33.450	34.250	32.810	32.820	32.308	15,047,960
2024-08-15	33.680	35.480	32.490	34.900	34.355	18,121,561
2024-08-14	34.000	34.980	33.780	34.030	33.499	10,504,630
2024-08-13	34.050	35.510	33.500	34.400	33.863	12,868,990
2024-08-12	34.980	36.240	34.140	34.600	34.060	18,029,850
2024-08-09	32.400	38.880	32.250	36.480	35.911	27,563,939
2024-08-08	32.940	36.300	32.700	33.430	32.908	24,582,020
2024-08-07	32.380	32.680	31.500	31.810	31.314	10,995,810
2024-08-06	31.460	32.990	31.130	32.830	32.318	15,520,740
2024-08-05	31.410	32.830	30.910	30.910	30.428	10,987,250
2024-08-02	31.590	33.000	31.540	31.880	31.383	12,050,950
2024-08-01	32.610	33.130	31.820	32.020	31.520	11,145,940
2024-07-31	31.800	33.540	30.850	32.940	32.426	18,040,449
2024-07-30	31.000	33.380	30.930	32.400	31.895	17,440,141
2024-07-29	30.700	31.810	30.230	31.260	30.772	8,923,847
2024-07-26	29.850	31.080	29.700	30.700	30.221	9,215,400

← NewerPage 9 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.