Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.270	6.350	6.230	6.330	6.261	5,758,004
2023-05-04	6.170	6.340	6.150	6.300	6.231	6,886,496
2023-04-28	6.030	6.180	6.030	6.170	6.103	5,356,356
2023-04-27	6.070	6.090	6.000	6.040	5.974	4,065,609
2023-04-26	5.860	6.100	5.860	6.020	5.954	4,949,381
2023-04-25	6.130	6.130	5.850	5.960	5.895	6,427,873
2023-04-24	6.100	6.150	5.940	6.090	6.024	5,895,201
2023-04-21	6.250	6.320	6.100	6.100	6.033	6,050,700
2023-04-20	6.230	6.290	6.120	6.250	6.182	6,478,751
2023-04-19	6.380	6.410	6.230	6.240	6.172	9,402,320
2023-04-18	6.540	6.550	6.380	6.400	6.330	6,185,300
2023-04-17	6.500	6.590	6.430	6.520	6.449	7,152,832
2023-04-14	6.600	6.620	6.490	6.500	6.429	6,388,133
2023-04-13	6.570	6.630	6.530	6.590	6.518	7,843,519
2023-04-12	6.510	6.580	6.470	6.570	6.498	6,089,460
2023-04-11	6.460	6.520	6.370	6.510	6.439	6,609,700
2023-04-10	6.610	6.640	6.420	6.430	6.360	8,672,979
2023-04-07	6.480	6.620	6.450	6.610	6.538	9,255,287
2023-04-06	6.540	6.540	6.440	6.450	6.380	5,685,787
2023-04-04	6.610	6.660	6.510	6.540	6.469	8,798,400
2023-04-03	6.490	6.640	6.490	6.610	6.538	10,326,610
2023-03-31	6.480	6.560	6.450	6.510	6.439	5,961,013
2023-03-30	6.360	6.490	6.350	6.490	6.419	6,534,126
2023-03-29	6.500	6.500	6.360	6.380	6.310	5,676,563
2023-03-28	6.450	6.500	6.350	6.450	6.380	6,365,717
2023-03-27	6.600	6.630	6.430	6.450	6.380	7,716,165
2023-03-24	6.520	6.600	6.470	6.590	6.518	9,675,402
2023-03-23	6.510	6.520	6.440	6.480	6.409	5,588,612
2023-03-22	6.560	6.580	6.520	6.530	6.459	4,883,637
2023-03-21	6.550	6.570	6.500	6.560	6.488	5,016,593
2023-03-20	6.490	6.570	6.480	6.530	6.459	6,437,513
2023-03-17	6.400	6.540	6.400	6.470	6.399	6,985,925
2023-03-16	6.510	6.520	6.350	6.390	6.320	7,815,610
2023-03-15	6.520	6.580	6.480	6.550	6.479	5,659,600
2023-03-14	6.640	6.640	6.450	6.460	6.389	7,971,799
2023-03-13	6.600	6.680	6.500	6.660	6.587	7,849,875
2023-03-10	6.710	6.740	6.590	6.650	6.577	8,401,070
2023-03-09	6.870	6.870	6.740	6.750	6.676	6,082,299
2023-03-08	6.760	6.840	6.690	6.840	6.765	5,046,899
2023-03-07	6.910	6.940	6.770	6.780	6.706	10,558,775
2023-03-06	6.980	6.990	6.870	6.900	6.825	10,001,320
2023-03-03	6.910	6.990	6.900	6.980	6.904	10,416,647
2023-03-02	7.010	7.040	6.910	6.930	6.854	13,698,677
2023-03-01	6.990	7.030	6.960	7.030	6.953	12,266,096
2023-02-28	7.100	7.130	6.910	7.000	6.924	21,780,954
2023-02-27	7.380	7.400	7.060	7.100	7.023	31,080,417
2023-02-24	7.350	7.700	7.120	7.430	7.349	60,310,315
2023-02-23	7.050	7.280	6.990	7.280	7.201	13,328,046
2023-02-22	7.010	7.050	6.970	7.010	6.933	7,438,406
2023-02-21	6.960	7.050	6.920	7.040	6.963	13,712,676
2023-02-20	6.860	6.920	6.760	6.910	6.835	8,774,379
2023-02-17	6.880	6.960	6.840	6.850	6.775	10,521,075
2023-02-16	7.080	7.170	6.810	6.850	6.775	17,517,730
2023-02-15	7.100	7.120	7.050	7.070	6.993	9,963,237
2023-02-14	7.260	7.280	7.050	7.090	7.013	15,440,911
2023-02-13	7.160	7.260	7.120	7.230	7.151	16,257,610
2023-02-10	7.100	7.230	7.060	7.150	7.072	15,430,535
2023-02-09	7.040	7.130	6.950	7.120	7.042	14,707,821
2023-02-08	7.150	7.170	7.020	7.050	6.973	9,883,084
2023-02-07	7.200	7.210	7.050	7.110	7.032	15,532,800

← NewerPage 15 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.