Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.080	7.230	7.030	7.190	7.112	16,039,231
2023-02-03	7.170	7.200	7.030	7.130	7.052	17,521,700
2023-02-02	7.160	7.350	7.120	7.180	7.102	24,637,500
2023-02-01	7.150	7.230	7.000	7.140	7.062	22,499,100
2023-01-31	6.930	7.240	6.820	7.150	7.072	31,782,330
2023-01-30	6.850	6.980	6.830	6.970	6.894	19,488,204
2023-01-20	6.730	6.880	6.730	6.850	6.775	12,048,658
2023-01-19	6.730	6.810	6.690	6.740	6.666	11,233,732
2023-01-18	6.830	6.880	6.750	6.780	6.706	12,658,601
2023-01-17	7.050	7.050	6.820	6.840	6.765	18,085,590
2023-01-16	6.980	7.080	6.950	7.050	6.973	13,875,801
2023-01-13	6.990	7.060	6.880	6.980	6.904	17,137,820
2023-01-12	7.040	7.150	6.970	7.010	6.933	18,310,923
2023-01-11	7.170	7.220	7.020	7.030	6.953	24,700,535
2023-01-10	7.320	7.390	7.200	7.200	7.121	23,184,743
2023-01-09	7.400	7.530	7.300	7.320	7.240	26,088,699
2023-01-06	7.450	7.580	7.350	7.480	7.398	30,241,657
2023-01-05	7.800	7.870	7.430	7.450	7.369	48,024,874
2023-01-04	7.660	8.170	7.630	7.930	7.843	44,178,001
2023-01-03	7.880	7.960	7.500	7.780	7.695	43,107,081
2022-12-30	8.030	8.100	7.630	7.900	7.814	44,951,358
2022-12-29	8.110	8.330	7.820	8.030	7.942	54,001,860
2022-12-28	8.310	8.800	8.040	8.340	8.249	78,062,665
2022-12-27	7.860	8.600	7.800	8.380	8.289	74,662,455
2022-12-26	7.700	8.100	7.530	7.850	7.764	54,232,624
2022-12-23	7.350	7.830	7.350	7.830	7.745	56,074,914
2022-12-22	7.220	7.630	7.060	7.530	7.448	47,864,504
2022-12-21	7.190	7.480	7.030	7.210	7.131	37,792,790
2022-12-20	7.860	7.910	7.320	7.320	7.240	55,776,320
2022-12-19	7.390	8.240	7.350	8.130	8.041	88,514,543
2022-12-16	7.200	7.630	7.060	7.500	7.418	63,537,131
2022-12-15	7.250	7.320	7.160	7.270	7.191	36,185,068
2022-12-14	7.200	7.380	7.150	7.350	7.270	47,523,822
2022-12-13	7.250	7.440	7.110	7.330	7.250	59,447,220
2022-12-12	7.520	7.580	7.160	7.220	7.141	64,492,751
2022-12-09	7.860	7.950	7.330	7.480	7.398	105,688,860
2022-12-08	8.110	9.240	8.110	8.140	8.051	133,069,964
2022-12-07	8.800	9.320	8.630	9.010	8.912	158,424,502
2022-12-06	7.890	8.470	7.700	8.470	8.378	78,752,079
2022-12-05	7.290	7.700	7.120	7.700	7.616	95,196,678
2022-12-02	6.620	7.200	6.550	7.000	6.924	62,934,213
2022-12-01	6.460	7.110	6.380	6.860	6.785	76,688,576
2022-11-30	6.340	6.880	6.200	6.460	6.389	45,245,207
2022-11-29	6.300	6.340	6.170	6.320	6.251	24,140,114
2022-11-28	6.100	6.410	6.050	6.250	6.182	27,962,127
2022-11-25	6.200	6.270	6.120	6.210	6.142	25,974,830
2022-11-24	6.380	6.450	6.140	6.250	6.182	53,353,551
2022-11-23	5.950	6.550	5.910	6.550	6.479	65,923,876
2022-11-22	5.970	6.030	5.920	5.950	5.885	5,557,806
2022-11-21	5.970	5.970	5.880	5.960	5.895	5,162,751
2022-11-18	6.050	6.090	5.990	5.990	5.925	5,967,900
2022-11-17	6.010	6.050	5.960	6.050	5.984	5,308,223
2022-11-16	6.060	6.100	5.950	6.010	5.944	7,974,052
2022-11-15	5.960	6.130	5.900	6.080	6.014	13,809,494
2022-11-14	5.910	5.970	5.850	5.900	5.836	6,488,792
2022-11-11	5.990	6.010	5.890	5.930	5.865	8,794,333
2022-11-10	5.870	5.920	5.810	5.880	5.816	4,871,100
2022-11-09	5.880	5.930	5.870	5.870	5.806	4,346,983
2022-11-08	5.960	5.970	5.830	5.870	5.806	5,360,700
2022-11-07	5.870	5.970	5.820	5.940	5.875	9,468,209

← NewerPage 16 of 21 · 1,219 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.