Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.220	6.420	6.220	6.390	6.331	10,119,498
2024-04-26	6.000	6.220	5.970	6.200	6.142	9,551,619
2024-04-25	6.000	6.090	5.960	6.020	5.964	6,379,900
2024-04-24	5.980	6.060	5.940	6.030	5.974	8,789,277
2024-04-23	5.910	6.060	5.900	5.990	5.934	7,067,420
2024-04-22	5.920	5.990	5.800	5.890	5.835	6,574,906
2024-04-19	6.020	6.110	5.870	5.920	5.865	10,595,500
2024-04-18	6.190	6.200	6.050	6.070	6.014	8,459,413
2024-04-17	5.810	6.150	5.810	6.150	6.093	11,018,925
2024-04-16	6.110	6.130	5.720	5.720	5.667	11,674,004
2024-04-15	6.290	6.340	5.940	6.110	6.053	10,859,030
2024-04-12	6.380	6.430	6.280	6.300	6.241	6,626,400
2024-04-11	6.320	6.500	6.310	6.390	6.331	6,566,001
2024-04-10	6.610	6.630	6.310	6.390	6.331	11,140,752
2024-04-09	6.550	6.640	6.530	6.610	6.549	7,226,701
2024-04-08	6.780	6.780	6.590	6.600	6.539	8,868,912
2024-04-03	6.860	6.900	6.710	6.780	6.717	9,183,261
2024-04-02	6.910	7.020	6.810	6.890	6.826	11,597,109
2024-04-01	6.770	6.910	6.770	6.900	6.836	12,358,598
2024-03-29	6.860	6.900	6.630	6.760	6.697	8,339,500
2024-03-28	6.600	6.900	6.500	6.830	6.766	17,557,992
2024-03-27	6.920	6.920	6.580	6.590	6.529	16,921,151
2024-03-26	6.860	6.990	6.800	6.910	6.846	16,975,819
2024-03-25	7.060	7.270	6.940	6.960	6.895	22,337,121
2024-03-22	7.000	7.140	6.950	7.090	7.024	25,336,418
2024-03-21	7.010	7.060	6.940	7.000	6.935	11,484,700
2024-03-20	6.900	7.050	6.880	7.030	6.965	14,679,519
2024-03-19	6.970	7.010	6.910	6.910	6.846	10,077,349
2024-03-18	6.880	7.020	6.870	7.000	6.935	13,502,889
2024-03-15	6.770	6.890	6.730	6.890	6.826	10,163,972
2024-03-14	6.830	6.870	6.710	6.800	6.737	10,151,500
2024-03-13	6.880	6.890	6.790	6.840	6.776	11,907,901
2024-03-12	6.790	6.930	6.720	6.900	6.836	17,783,115
2024-03-11	6.630	6.820	6.610	6.800	6.737	19,132,700
2024-03-08	6.530	6.830	6.480	6.650	6.588	19,757,991
2024-03-07	6.630	6.710	6.520	6.520	6.459	11,644,421
2024-03-06	6.600	6.750	6.510	6.620	6.558	10,858,602
2024-03-05	6.680	6.710	6.570	6.610	6.549	11,671,960
2024-03-04	6.770	6.810	6.570	6.720	6.658	14,764,141
2024-03-01	6.650	6.810	6.610	6.780	6.717	17,886,644
2024-02-29	6.300	6.630	6.280	6.630	6.568	19,326,710
2024-02-28	6.810	6.950	6.350	6.370	6.311	27,411,750
2024-02-27	6.570	6.810	6.550	6.810	6.747	18,898,481
2024-02-26	6.650	6.700	6.520	6.600	6.539	20,872,635
2024-02-23	6.520	6.590	6.410	6.580	6.519	21,944,904
2024-02-22	6.320	6.510	6.300	6.500	6.440	21,942,034
2024-02-21	6.230	6.500	6.180	6.360	6.301	24,975,256
2024-02-20	6.310	6.310	6.140	6.250	6.192	17,748,422
2024-02-19	6.290	6.420	6.160	6.320	6.261	23,642,386
2024-02-08	5.960	6.250	5.960	6.210	6.152	21,036,668
2024-02-07	5.740	6.110	5.740	5.930	5.875	23,771,212
2024-02-06	5.300	5.950	5.240	5.820	5.766	25,346,144
2024-02-05	6.030	6.060	5.570	5.570	5.518	28,231,824
2024-02-02	6.460	6.650	5.920	6.190	6.132	30,210,477
2024-02-01	6.450	6.630	6.210	6.450	6.390	31,410,425
2024-01-31	7.440	7.500	6.860	6.860	6.796	43,853,650
2024-01-30	8.090	8.190	7.510	7.620	7.549	53,924,777
2024-01-29	8.110	8.670	8.090	8.340	8.262	51,793,346
2024-01-26	8.500	8.760	8.170	8.230	8.153	61,763,168
2024-01-25	8.200	8.830	8.160	8.660	8.579	78,072,613

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0240 CNY
2025-05-27	0.0125 CNY
2024-05-20	0.0300 CNY
2023-06-28	0.0100 CNY
2022-05-25	0.0100 CNY
2021-07-08	0.0100 CNY
2020-07-06	0.0300 CNY
2019-07-11	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.