Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.980	8.480	7.980	8.300	8.223	73,452,641
2024-01-23	7.600	8.580	7.200	8.240	8.163	91,385,628
2024-01-22	7.750	8.050	7.550	7.800	7.727	63,709,172
2024-01-19	7.620	8.440	7.520	8.090	8.015	96,255,451
2024-01-18	7.650	7.720	7.150	7.670	7.599	34,902,586
2024-01-17	7.830	8.020	7.620	7.890	7.817	45,030,707
2024-01-16	7.880	7.960	7.690	7.810	7.737	41,113,771
2024-01-15	7.630	8.320	7.530	8.040	7.965	70,576,985
2024-01-12	7.150	7.900	7.130	7.560	7.490	49,877,185
2024-01-11	7.160	7.210	7.030	7.210	7.143	17,201,963
2024-01-10	7.420	7.470	7.100	7.170	7.103	25,207,349
2024-01-09	6.940	7.370	6.880	7.320	7.252	27,238,641
2024-01-08	7.010	7.040	6.890	6.900	6.836	5,696,355
2024-01-05	7.160	7.160	6.980	7.020	6.955	6,276,647
2024-01-04	7.160	7.160	7.090	7.160	7.093	5,898,600
2024-01-03	7.180	7.230	7.110	7.180	7.113	6,240,295
2024-01-02	7.170	7.260	7.120	7.200	7.133	7,838,033
2023-12-29	7.130	7.220	7.120	7.170	7.103	9,862,300
2023-12-28	7.020	7.170	6.910	7.140	7.074	9,203,000
2023-12-27	6.900	7.020	6.890	7.020	6.955	7,001,126
2023-12-26	7.020	7.060	6.900	6.900	6.836	7,178,787
2023-12-25	7.050	7.080	6.950	7.020	6.955	5,978,213
2023-12-22	7.170	7.180	7.020	7.040	6.975	9,135,895
2023-12-21	7.120	7.190	7.030	7.160	7.093	8,478,105
2023-12-20	7.190	7.240	7.110	7.120	7.054	7,974,300
2023-12-19	7.250	7.300	7.140	7.210	7.143	10,762,864
2023-12-18	7.320	7.400	7.220	7.280	7.212	11,627,000
2023-12-15	7.490	7.560	7.330	7.350	7.282	16,463,115
2023-12-14	7.390	7.670	7.390	7.460	7.391	28,346,300
2023-12-13	7.440	7.460	7.360	7.380	7.311	10,192,500
2023-12-12	7.330	7.450	7.320	7.440	7.371	10,511,821
2023-12-11	7.270	7.380	7.220	7.360	7.292	11,075,563
2023-12-08	7.490	7.490	7.280	7.280	7.212	22,724,293
2023-12-07	7.600	7.670	7.500	7.510	7.440	17,232,758
2023-12-06	7.550	7.730	7.530	7.650	7.579	15,152,200
2023-12-05	7.780	7.790	7.580	7.580	7.509	18,055,180
2023-12-04	7.700	7.840	7.690	7.810	7.737	22,536,529
2023-12-01	7.550	7.770	7.530	7.710	7.638	24,884,035
2023-11-30	7.630	7.660	7.530	7.660	7.589	22,557,244
2023-11-29	7.610	7.740	7.530	7.660	7.589	30,627,147
2023-11-28	7.540	7.670	7.500	7.600	7.529	25,257,824
2023-11-27	7.740	7.790	7.520	7.590	7.519	39,645,646
2023-11-24	8.310	8.420	7.720	7.810	7.737	77,476,972
2023-11-23	8.920	9.200	8.530	8.530	8.451	103,190,131
2023-11-22	9.350	9.480	9.170	9.480	9.392	61,988,731
2023-11-21	7.850	8.620	7.850	8.620	8.540	51,189,345
2023-11-20	7.790	8.060	7.740	7.840	7.767	27,220,863
2023-11-17	7.940	7.950	7.760	7.790	7.718	30,890,825
2023-11-16	7.900	8.290	7.900	8.010	7.935	34,578,057
2023-11-15	7.780	8.520	7.690	8.090	8.015	55,174,371
2023-11-14	7.750	7.820	7.630	7.750	7.678	33,475,524
2023-11-13	7.660	8.150	7.650	7.900	7.827	56,639,408
2023-11-10	7.300	8.040	7.250	7.700	7.628	56,853,184
2023-11-09	7.370	7.420	7.270	7.310	7.242	20,200,012
2023-11-08	7.490	7.490	7.290	7.420	7.351	38,837,773
2023-11-07	7.200	7.520	7.170	7.500	7.430	52,769,798
2023-11-06	7.230	7.230	7.130	7.210	7.143	25,445,000
2023-11-03	7.100	7.230	7.050	7.200	7.133	25,695,751
2023-11-02	7.040	7.320	6.930	7.160	7.093	35,780,231
2023-11-01	7.100	7.110	7.030	7.050	6.984	9,241,971

← NewerPage 12 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.