Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.770 | 5.880 | 5.680 | 5.860 | 5.796 | 10,040,300 |
| 2022-08-03 | 5.860 | 6.150 | 5.750 | 5.770 | 5.707 | 15,218,000 |
| 2022-08-02 | 5.950 | 5.990 | 5.690 | 5.780 | 5.717 | 17,626,700 |
| 2022-08-01 | 6.400 | 6.470 | 6.020 | 6.070 | 6.004 | 30,942,714 |
| 2022-07-29 | 6.020 | 6.470 | 6.010 | 6.320 | 6.251 | 39,384,401 |
| 2022-07-28 | 6.100 | 6.130 | 6.010 | 6.020 | 5.954 | 8,053,800 |
| 2022-07-27 | 5.930 | 6.100 | 5.930 | 6.060 | 5.994 | 10,859,098 |
| 2022-07-26 | 5.820 | 5.990 | 5.790 | 5.980 | 5.915 | 9,405,102 |
| 2022-07-25 | 5.910 | 5.970 | 5.770 | 5.790 | 5.727 | 8,176,100 |
| 2022-07-22 | 5.960 | 6.100 | 5.800 | 5.910 | 5.846 | 12,061,400 |
| 2022-07-21 | 5.950 | 6.170 | 5.860 | 5.980 | 5.915 | 15,684,500 |
| 2022-07-20 | 5.840 | 5.980 | 5.800 | 5.940 | 5.875 | 11,537,946 |
| 2022-07-19 | 5.780 | 5.840 | 5.650 | 5.810 | 5.747 | 8,883,435 |
| 2022-07-18 | 5.420 | 5.830 | 5.420 | 5.740 | 5.677 | 16,541,999 |
| 2022-07-15 | 5.680 | 5.690 | 5.410 | 5.410 | 5.351 | 20,358,900 |
| 2022-07-14 | 6.140 | 6.150 | 5.750 | 5.780 | 5.717 | 28,961,973 |
| 2022-07-13 | 6.110 | 6.330 | 6.090 | 6.310 | 6.241 | 22,862,359 |
| 2022-07-12 | 5.970 | 6.260 | 5.940 | 6.170 | 6.103 | 24,256,535 |
| 2022-07-11 | 5.940 | 6.010 | 5.830 | 5.970 | 5.905 | 9,616,600 |
| 2022-07-08 | 5.890 | 5.980 | 5.890 | 5.910 | 5.846 | 11,219,000 |
| 2022-07-07 | 5.790 | 6.060 | 5.770 | 6.010 | 5.944 | 19,918,322 |
| 2022-07-06 | 5.800 | 5.840 | 5.720 | 5.830 | 5.766 | 10,114,257 |
| 2022-07-05 | 5.970 | 5.980 | 5.720 | 5.790 | 5.727 | 20,962,264 |
| 2022-07-04 | 5.950 | 6.020 | 5.840 | 6.010 | 5.944 | 17,428,801 |
| 2022-07-01 | 6.070 | 6.170 | 5.950 | 5.950 | 5.885 | 25,146,396 |
| 2022-06-30 | 6.140 | 6.260 | 6.030 | 6.060 | 5.994 | 37,857,691 |
| 2022-06-29 | 6.760 | 6.850 | 6.270 | 6.310 | 6.241 | 61,029,925 |
| 2022-06-28 | 7.280 | 7.490 | 6.700 | 6.820 | 6.746 | 92,605,551 |
| 2022-06-27 | 6.980 | 7.280 | 6.900 | 7.280 | 7.201 | 63,884,062 |
| 2022-06-24 | 6.020 | 6.620 | 5.900 | 6.620 | 6.548 | 43,529,820 |
| 2022-06-23 | 5.810 | 6.300 | 5.810 | 6.020 | 5.954 | 33,033,958 |
| 2022-06-22 | 5.750 | 6.300 | 5.570 | 6.000 | 5.935 | 29,494,939 |
| 2022-06-21 | 5.570 | 5.830 | 5.540 | 5.750 | 5.687 | 18,048,973 |
| 2022-06-20 | 5.520 | 5.650 | 5.500 | 5.570 | 5.509 | 7,015,379 |
| 2022-06-17 | 5.630 | 5.700 | 5.460 | 5.560 | 5.499 | 11,607,200 |
| 2022-06-16 | 5.480 | 5.800 | 5.450 | 5.700 | 5.638 | 17,298,577 |
| 2022-06-15 | 5.500 | 5.600 | 5.400 | 5.500 | 5.440 | 10,048,300 |
| 2022-06-14 | 5.500 | 5.530 | 5.300 | 5.480 | 5.420 | 11,063,227 |
| 2022-06-13 | 5.500 | 5.610 | 5.430 | 5.590 | 5.529 | 11,691,700 |
| 2022-06-10 | 5.500 | 5.620 | 5.500 | 5.600 | 5.539 | 9,595,801 |
| 2022-06-09 | 5.760 | 5.800 | 5.520 | 5.520 | 5.460 | 18,814,000 |
| 2022-06-08 | 5.930 | 5.980 | 5.660 | 5.880 | 5.816 | 32,591,065 |
| 2022-06-07 | 5.670 | 6.290 | 5.640 | 6.060 | 5.994 | 44,207,168 |
| 2022-06-06 | 5.590 | 5.860 | 5.590 | 5.720 | 5.658 | 20,934,593 |
| 2022-06-02 | 5.720 | 5.800 | 5.500 | 5.650 | 5.588 | 27,229,871 |
| 2022-06-01 | 6.600 | 6.600 | 5.800 | 5.810 | 5.747 | 48,515,701 |
| 2022-05-31 | 5.860 | 6.110 | 5.860 | 6.110 | 6.043 | 14,605,415 |
| 2022-05-30 | 5.360 | 5.570 | 5.320 | 5.550 | 5.489 | 19,620,452 |
| 2022-05-27 | 5.490 | 5.600 | 5.270 | 5.360 | 5.302 | 25,318,513 |
| 2022-05-26 | 5.230 | 5.730 | 5.180 | 5.710 | 5.648 | 14,752,188 |
| 2022-05-25 | 5.060 | 5.240 | 5.060 | 5.210 | 5.153 | 3,429,800 |
| 2022-05-24 | 5.330 | 5.350 | 5.080 | 5.090 | 5.025 | 4,797,100 |
| 2022-05-23 | 5.350 | 5.390 | 5.270 | 5.300 | 5.232 | 4,892,926 |
| 2022-05-20 | 5.320 | 5.440 | 5.300 | 5.350 | 5.281 | 5,859,611 |
| 2022-05-19 | 5.250 | 5.340 | 5.170 | 5.310 | 5.242 | 7,269,914 |
| 2022-05-18 | 5.160 | 5.400 | 5.160 | 5.280 | 5.212 | 7,521,301 |
| 2022-05-17 | 5.100 | 5.210 | 5.070 | 5.190 | 5.123 | 5,673,822 |
| 2022-05-16 | 5.140 | 5.190 | 5.100 | 5.160 | 5.094 | 5,119,300 |
| 2022-05-13 | 5.070 | 5.160 | 4.970 | 5.130 | 5.064 | 6,279,800 |
| 2022-05-12 | 4.920 | 5.050 | 4.910 | 5.030 | 4.965 | 5,047,909 |
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.