Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.140	7.140	7.030	7.080	7.014	13,218,357
2023-10-30	7.000	7.170	6.960	7.100	7.034	18,829,062
2023-10-27	6.960	7.070	6.870	7.030	6.965	17,668,192
2023-10-26	7.120	7.120	6.900	7.040	6.975	17,477,100
2023-10-25	6.970	7.100	6.920	7.080	7.014	17,660,000
2023-10-24	6.740	6.940	6.740	6.920	6.856	13,907,691
2023-10-23	6.770	6.840	6.670	6.740	6.677	14,004,434
2023-10-20	6.870	6.940	6.780	6.800	6.737	14,313,286
2023-10-19	6.850	7.020	6.800	6.880	6.816	18,722,807
2023-10-18	7.040	7.050	6.910	6.910	6.846	17,398,854
2023-10-17	7.120	7.140	7.030	7.080	7.014	14,588,210
2023-10-16	7.180	7.180	7.040	7.080	7.014	21,868,110
2023-10-13	7.100	7.340	7.080	7.210	7.143	35,152,835
2023-10-12	7.070	7.160	7.030	7.120	7.054	19,369,208
2023-10-11	7.140	7.280	7.020	7.080	7.014	28,320,948
2023-10-10	7.030	7.220	7.000	7.140	7.074	27,671,057
2023-10-09	7.140	7.140	7.000	7.050	6.984	20,905,254
2023-09-28	7.120	7.140	6.980	7.120	7.054	25,146,521
2023-09-27	7.000	7.230	7.000	7.130	7.064	30,709,573
2023-09-26	7.100	7.140	7.010	7.020	6.955	28,481,800
2023-09-25	7.030	7.330	6.970	7.210	7.143	46,451,700
2023-09-22	6.980	7.110	6.810	7.090	7.024	41,528,199
2023-09-21	7.010	7.080	6.930	7.040	6.975	41,944,487
2023-09-20	7.350	7.380	7.000	7.010	6.945	65,868,956
2023-09-19	8.190	8.280	7.450	7.450	7.381	89,669,713
2023-09-18	8.500	9.350	8.150	8.280	8.203	132,076,090
2023-09-15	7.750	8.500	7.600	8.500	8.421	83,245,713
2023-09-14	8.270	8.540	7.680	7.730	7.658	121,369,267
2023-09-13	7.110	7.940	7.050	7.940	7.866	67,060,210
2023-09-12	6.800	7.490	6.750	7.220	7.153	69,947,564
2023-09-11	7.020	7.030	6.760	6.890	6.826	44,318,895
2023-09-08	6.840	7.170	6.710	7.110	7.044	61,978,903
2023-09-07	7.330	7.590	6.840	6.870	6.806	81,928,997
2023-09-06	6.400	7.050	6.330	7.050	6.984	31,997,933
2023-09-05	6.450	6.500	6.390	6.410	6.350	7,787,098
2023-09-04	6.490	6.580	6.330	6.490	6.430	14,203,806
2023-09-01	6.600	6.680	6.460	6.520	6.459	11,771,160
2023-08-31	6.800	6.850	6.540	6.580	6.519	14,761,599
2023-08-30	6.800	6.880	6.660	6.730	6.667	18,715,500
2023-08-29	6.540	7.040	6.490	6.950	6.885	21,758,208
2023-08-28	6.700	6.780	6.540	6.560	6.499	11,298,500
2023-08-25	6.380	6.470	6.300	6.330	6.271	6,502,663
2023-08-24	6.410	6.500	6.360	6.400	6.340	5,130,256
2023-08-23	6.480	6.540	6.400	6.410	6.350	5,048,446
2023-08-22	6.450	6.540	6.380	6.500	6.440	5,159,600
2023-08-21	6.500	6.630	6.460	6.460	6.400	5,741,300
2023-08-18	6.760	6.790	6.530	6.540	6.479	6,704,600
2023-08-17	6.660	6.780	6.580	6.770	6.707	8,601,652
2023-08-16	6.610	6.780	6.550	6.700	6.638	6,562,700
2023-08-15	6.580	6.730	6.580	6.650	6.588	7,831,100
2023-08-14	6.530	6.620	6.450	6.610	6.549	7,246,295
2023-08-11	6.730	6.790	6.570	6.590	6.529	8,358,662
2023-08-10	6.610	6.740	6.600	6.650	6.588	4,822,100
2023-08-09	6.710	6.730	6.590	6.630	6.568	5,214,900
2023-08-08	6.830	6.840	6.690	6.700	6.638	7,642,700
2023-08-07	6.830	6.870	6.770	6.800	6.737	9,197,300
2023-08-04	6.930	6.940	6.830	6.840	6.776	8,549,100
2023-08-03	6.920	6.970	6.840	6.900	6.836	9,344,396
2023-08-02	6.820	6.970	6.790	6.860	6.796	7,353,216
2023-08-01	6.870	6.910	6.790	6.830	6.766	7,985,101

← NewerPage 13 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.