Shenzhen SEG Co Ltd historical data

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

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

← NewerPage 17 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.