Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.830 | 5.870 | 5.780 | 5.850 | 5.786 | 6,256,123 |
| 2022-11-03 | 5.730 | 5.810 | 5.690 | 5.790 | 5.727 | 5,146,556 |
| 2022-11-02 | 5.730 | 5.800 | 5.690 | 5.780 | 5.717 | 6,209,572 |
| 2022-11-01 | 5.640 | 5.720 | 5.620 | 5.720 | 5.658 | 4,809,918 |
| 2022-10-31 | 5.420 | 5.660 | 5.420 | 5.620 | 5.559 | 5,554,632 |
| 2022-10-28 | 5.680 | 5.690 | 5.430 | 5.450 | 5.391 | 5,636,099 |
| 2022-10-27 | 5.650 | 5.690 | 5.620 | 5.670 | 5.608 | 4,187,677 |
| 2022-10-26 | 5.550 | 5.700 | 5.530 | 5.660 | 5.598 | 5,075,500 |
| 2022-10-25 | 5.510 | 5.530 | 5.390 | 5.520 | 5.460 | 4,002,718 |
| 2022-10-24 | 5.640 | 5.690 | 5.480 | 5.500 | 5.440 | 5,086,804 |
| 2022-10-21 | 5.640 | 5.900 | 5.620 | 5.640 | 5.578 | 5,804,742 |
| 2022-10-20 | 5.630 | 5.690 | 5.550 | 5.650 | 5.588 | 4,171,489 |
| 2022-10-19 | 5.690 | 5.730 | 5.610 | 5.630 | 5.569 | 3,466,100 |
| 2022-10-18 | 5.720 | 5.770 | 5.660 | 5.670 | 5.608 | 4,435,400 |
| 2022-10-17 | 5.590 | 5.740 | 5.550 | 5.720 | 5.658 | 4,232,889 |
| 2022-10-14 | 5.540 | 5.680 | 5.540 | 5.630 | 5.569 | 4,677,690 |
| 2022-10-13 | 5.510 | 5.580 | 5.470 | 5.520 | 5.460 | 3,448,060 |
| 2022-10-12 | 5.380 | 5.510 | 5.320 | 5.510 | 5.450 | 4,590,799 |
| 2022-10-11 | 5.320 | 5.400 | 5.210 | 5.350 | 5.292 | 3,432,400 |
| 2022-10-10 | 5.430 | 5.440 | 5.270 | 5.320 | 5.262 | 4,065,689 |
| 2022-09-30 | 5.430 | 5.500 | 5.330 | 5.420 | 5.361 | 3,841,472 |
| 2022-09-29 | 5.660 | 5.700 | 5.380 | 5.420 | 5.361 | 8,936,299 |
| 2022-09-28 | 5.750 | 5.840 | 5.610 | 5.620 | 5.559 | 6,683,765 |
| 2022-09-27 | 5.630 | 5.800 | 5.580 | 5.790 | 5.727 | 7,409,365 |
| 2022-09-26 | 5.700 | 5.940 | 5.550 | 5.650 | 5.588 | 8,770,700 |
| 2022-09-23 | 5.830 | 5.890 | 5.700 | 5.700 | 5.638 | 5,765,900 |
| 2022-09-22 | 5.800 | 5.970 | 5.780 | 5.850 | 5.786 | 7,975,900 |
| 2022-09-21 | 5.730 | 5.890 | 5.600 | 5.860 | 5.796 | 6,921,100 |
| 2022-09-20 | 5.680 | 5.780 | 5.680 | 5.750 | 5.687 | 4,327,500 |
| 2022-09-19 | 5.720 | 5.750 | 5.590 | 5.640 | 5.578 | 5,370,500 |
| 2022-09-16 | 5.810 | 5.850 | 5.700 | 5.700 | 5.638 | 6,636,100 |
| 2022-09-15 | 5.970 | 5.990 | 5.720 | 5.840 | 5.776 | 11,219,291 |
| 2022-09-14 | 5.860 | 6.070 | 5.840 | 5.970 | 5.905 | 8,934,700 |
| 2022-09-13 | 6.090 | 6.090 | 5.950 | 5.970 | 5.905 | 8,728,200 |
| 2022-09-09 | 6.030 | 6.050 | 5.940 | 6.030 | 5.964 | 7,272,047 |
| 2022-09-08 | 6.130 | 6.130 | 5.980 | 5.990 | 5.925 | 10,322,700 |
| 2022-09-07 | 6.170 | 6.190 | 6.040 | 6.100 | 6.033 | 12,425,800 |
| 2022-09-06 | 6.120 | 6.260 | 6.080 | 6.210 | 6.142 | 14,197,232 |
| 2022-09-05 | 6.140 | 6.300 | 6.100 | 6.160 | 6.093 | 12,687,800 |
| 2022-09-02 | 5.860 | 6.200 | 5.840 | 6.140 | 6.073 | 17,076,120 |
| 2022-09-01 | 5.960 | 6.090 | 5.890 | 5.920 | 5.855 | 16,583,517 |
| 2022-08-31 | 6.470 | 6.470 | 5.980 | 6.030 | 5.964 | 29,919,833 |
| 2022-08-30 | 6.490 | 6.610 | 6.280 | 6.410 | 6.340 | 25,039,291 |
| 2022-08-29 | 6.410 | 6.630 | 6.410 | 6.560 | 6.488 | 23,463,286 |
| 2022-08-26 | 6.840 | 6.970 | 6.420 | 6.640 | 6.568 | 51,054,959 |
| 2022-08-25 | 6.890 | 7.480 | 6.890 | 7.130 | 7.052 | 68,760,189 |
| 2022-08-24 | 7.410 | 7.850 | 6.930 | 7.020 | 6.943 | 101,820,411 |
| 2022-08-23 | 6.560 | 7.140 | 6.480 | 7.140 | 7.062 | 24,051,520 |
| 2022-08-22 | 6.680 | 6.740 | 6.400 | 6.490 | 6.419 | 28,218,100 |
| 2022-08-19 | 6.580 | 7.000 | 6.530 | 6.750 | 6.676 | 43,153,442 |
| 2022-08-18 | 6.630 | 6.770 | 6.490 | 6.640 | 6.568 | 32,724,194 |
| 2022-08-17 | 6.860 | 6.990 | 6.580 | 6.620 | 6.548 | 66,710,670 |
| 2022-08-16 | 6.220 | 6.720 | 6.220 | 6.720 | 6.647 | 20,640,891 |
| 2022-08-15 | 6.160 | 6.190 | 6.090 | 6.110 | 6.043 | 7,435,100 |
| 2022-08-12 | 6.220 | 6.290 | 6.140 | 6.150 | 6.083 | 12,982,022 |
| 2022-08-11 | 6.200 | 6.350 | 6.150 | 6.220 | 6.152 | 18,288,532 |
| 2022-08-10 | 6.100 | 6.200 | 6.000 | 6.150 | 6.083 | 13,322,885 |
| 2022-08-09 | 5.930 | 6.260 | 5.930 | 6.100 | 6.033 | 17,608,301 |
| 2022-08-08 | 5.950 | 5.970 | 5.870 | 5.960 | 5.895 | 6,550,900 |
| 2022-08-05 | 5.900 | 5.990 | 5.850 | 5.960 | 5.895 | 9,277,200 |
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.