Shenzhen SDG Service Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.010	30.250	28.740	29.550	29.550	7,222,375
2026-10-19	30.010	30.300	28.500	29.260	29.260	10,559,979
2026-10-16	30.010	32.470	29.740	30.460	30.460	15,962,793
2026-10-15	29.740	30.760	29.150	29.490	29.490	8,522,729
2026-10-14	31.270	31.600	30.330	30.370	30.370	8,461,529
2026-10-13	31.820	32.360	30.840	31.630	31.630	11,595,104
2026-10-12	33.750	33.810	31.570	32.030	32.030	13,680,796
2026-10-09	33.820	34.600	32.240	33.540	33.540	20,912,467
2026-10-08	33.900	36.270	33.500	33.740	33.740	27,135,812
2026-09-30	33.450	37.470	30.060	34.550	34.550	34,787,453
2026-09-29	33.300	36.620	32.100	36.180	36.180	30,251,305
2026-09-28	31.180	32.460	30.660	31.880	31.880	14,510,723
2026-09-24	31.570	34.900	31.280	31.450	31.450	20,194,964
2026-09-23	31.430	35.200	31.320	32.600	32.600	24,898,029
2026-09-22	30.800	31.810	30.500	31.430	31.430	16,924,010
2026-09-21	29.500	31.990	28.700	31.420	31.420	20,583,011
2026-09-18	28.140	30.100	27.780	29.580	29.580	14,231,114
2026-09-17	26.710	28.550	26.710	28.370	28.370	9,795,536
2026-09-16	26.100	26.970	25.780	26.930	26.930	4,952,007
2026-09-15	26.670	26.770	26.080	26.090	26.090	3,822,400
2026-09-14	26.500	26.980	26.300	26.560	26.560	4,270,161
2026-09-11	27.530	27.760	26.420	26.790	26.790	6,220,895
2026-09-10	28.480	28.500	27.600	27.780	27.780	6,955,003
2026-09-09	29.110	29.530	28.140	28.580	28.580	12,032,171
2026-09-08	28.960	30.290	28.680	29.920	29.920	16,728,865
2026-09-07	28.510	29.190	28.010	28.570	28.570	12,053,517
2026-09-04	28.200	30.270	28.110	28.960	28.960	20,606,604
2026-09-03	28.540	29.710	27.530	28.040	28.040	17,986,775
2026-09-02	29.480	29.530	27.550	28.740	28.740	22,472,992
2026-09-01	29.490	31.600	29.030	30.800	30.800	26,832,474
2026-08-31	35.220	35.220	30.780	31.210	31.210	33,370,918
2026-08-28	27.670	29.930	27.500	29.350	29.350	13,741,775
2026-08-27	26.830	27.760	26.760	27.630	27.630	5,719,044
2026-08-26	27.000	27.530	26.800	27.020	27.020	5,877,938
2026-08-25	25.650	27.250	25.530	27.160	27.160	9,039,255
2026-08-24	26.500	26.750	25.600	25.770	25.770	6,101,716
2026-08-21	26.900	26.970	25.510	26.470	26.470	10,815,175
2026-08-20	26.000	28.180	25.000	26.900	26.900	18,184,373
2026-08-19	27.940	28.980	26.010	26.620	26.620	19,935,754
2026-08-18	26.630	26.720	26.120	26.360	26.360	3,551,570
2026-08-17	26.200	26.520	25.820	26.520	26.520	4,003,356
2026-08-14	27.040	27.110	26.120	26.350	26.350	6,256,330
2026-08-13	27.940	28.100	27.020	27.020	27.020	11,422,831
2026-08-12	26.250	29.680	26.230	28.230	28.230	14,991,733
2026-08-11	26.620	26.880	26.330	26.410	26.410	4,967,005
2026-08-10	26.750	27.300	26.240	26.830	26.830	8,376,578
2026-08-07	26.400	26.490	25.480	26.100	26.100	6,066,075
2026-08-06	26.300	26.700	25.980	26.600	26.600	6,373,133
2026-08-05	26.060	26.610	25.920	26.530	26.530	5,103,022
2026-08-04	26.150	26.380	25.860	26.170	26.170	4,960,822
2026-08-03	25.650	26.320	25.460	26.280	26.280	5,398,288
2026-07-31	24.720	25.940	24.720	25.750	25.750	7,038,100
2026-07-30	25.250	26.380	25.050	25.720	25.720	9,448,104
2026-07-29	24.800	25.960	24.800	25.540	25.540	9,134,916
2026-07-28	24.330	25.150	24.330	24.870	24.870	5,327,804
2026-07-27	23.560	25.190	23.420	24.640	24.640	7,459,300
2026-07-24	23.820	24.600	23.610	23.620	23.620	4,694,718
2026-07-23	23.440	24.290	23.210	24.270	24.270	7,062,223
2026-07-22	23.310	24.700	23.080	23.860	23.860	8,215,181
2026-07-21	23.500	23.770	22.850	23.500	23.500	6,115,108

Page 1 of 1 · 60 trading days

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.