Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.870	6.910	6.790	6.830	6.766	7,985,101
2023-07-31	6.790	6.930	6.750	6.890	6.826	12,265,847
2023-07-28	6.670	6.830	6.670	6.800	6.737	10,865,532
2023-07-27	6.660	6.790	6.630	6.690	6.628	7,615,042
2023-07-26	6.680	6.760	6.620	6.730	6.667	9,531,666
2023-07-25	6.640	6.720	6.620	6.700	6.638	10,681,994
2023-07-24	6.630	6.680	6.530	6.600	6.539	10,112,177
2023-07-21	6.500	6.630	6.450	6.590	6.529	10,123,048
2023-07-20	6.570	6.610	6.480	6.520	6.459	10,310,538
2023-07-19	6.540	6.600	6.500	6.570	6.509	8,353,800
2023-07-18	6.430	6.550	6.380	6.530	6.469	10,772,207
2023-07-17	6.350	6.470	6.310	6.460	6.400	11,679,500
2023-07-14	6.260	6.340	6.240	6.290	6.232	4,568,043
2023-07-13	6.230	6.270	6.180	6.270	6.212	3,384,425
2023-07-12	6.300	6.310	6.190	6.190	6.132	4,384,094
2023-07-11	6.320	6.330	6.260	6.290	6.232	3,050,910
2023-07-10	6.250	6.340	6.240	6.290	6.232	3,857,794
2023-07-07	6.190	6.290	6.170	6.250	6.192	5,040,600
2023-07-06	6.170	6.240	6.160	6.220	6.162	3,268,600
2023-07-05	6.220	6.250	6.180	6.180	6.123	3,129,660
2023-07-04	6.200	6.270	6.200	6.240	6.182	3,843,600
2023-07-03	6.200	6.280	6.170	6.270	6.212	5,268,501
2023-06-30	6.150	6.230	6.150	6.180	6.123	4,132,825
2023-06-29	6.180	6.240	6.140	6.150	6.093	4,587,593
2023-06-28	6.130	6.190	6.040	6.160	6.103	6,024,700
2023-06-27	5.920	6.140	5.920	6.140	6.073	7,366,800
2023-06-26	6.010	6.080	5.900	5.920	5.855	7,048,900
2023-06-21	6.200	6.220	6.020	6.020	5.954	8,615,300
2023-06-20	6.380	6.420	6.210	6.220	6.152	8,151,197
2023-06-19	6.510	6.560	6.390	6.400	6.330	6,226,700
2023-06-16	6.480	6.600	6.440	6.520	6.449	5,832,750
2023-06-15	6.510	6.520	6.420	6.460	6.389	4,908,451
2023-06-14	6.550	6.560	6.460	6.510	6.439	5,483,486
2023-06-13	6.470	6.560	6.450	6.540	6.469	6,314,900
2023-06-12	6.470	6.510	6.370	6.490	6.419	6,382,000
2023-06-09	6.390	6.490	6.350	6.470	6.399	8,530,100
2023-06-08	6.410	6.430	6.300	6.390	6.320	4,764,210
2023-06-07	6.250	6.400	6.250	6.350	6.281	3,817,200
2023-06-06	6.430	6.440	6.280	6.300	6.231	5,149,149
2023-06-05	6.400	6.440	6.350	6.420	6.350	7,077,464
2023-06-02	6.210	6.370	6.200	6.370	6.300	6,206,817
2023-06-01	6.300	6.320	6.220	6.230	6.162	4,762,502
2023-05-31	6.270	6.330	6.200	6.310	6.241	5,249,895
2023-05-30	6.250	6.250	6.100	6.230	6.162	4,816,456
2023-05-29	6.260	6.320	6.210	6.230	6.162	4,296,379
2023-05-26	6.240	6.300	6.160	6.270	6.202	4,728,071
2023-05-25	6.300	6.330	6.140	6.210	6.142	8,268,114
2023-05-24	6.310	6.410	6.300	6.330	6.261	5,233,836
2023-05-23	6.360	6.480	6.310	6.360	6.291	7,394,793
2023-05-22	6.340	6.370	6.270	6.340	6.271	3,690,002
2023-05-19	6.430	6.450	6.320	6.350	6.281	5,126,925
2023-05-18	6.390	6.490	6.350	6.430	6.360	5,794,051
2023-05-17	6.310	6.390	6.250	6.370	6.300	4,098,147
2023-05-16	6.360	6.420	6.280	6.300	6.231	4,835,895
2023-05-15	6.350	6.380	6.270	6.370	6.300	4,895,479
2023-05-12	6.430	6.440	6.330	6.350	6.281	4,310,538
2023-05-11	6.360	6.450	6.340	6.390	6.320	7,813,788
2023-05-10	6.310	6.400	6.250	6.350	6.281	6,057,582
2023-05-09	6.340	6.420	6.300	6.340	6.271	6,536,252
2023-05-08	6.290	6.380	6.260	6.350	6.281	6,794,591

← NewerPage 14 of 21 · 1,212 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.