Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.010 | 5.080 | 4.940 | 4.950 | 4.886 | 5,440,600 |
| 2022-05-10 | 4.840 | 5.080 | 4.830 | 5.010 | 4.946 | 5,027,980 |
| 2022-05-09 | 4.750 | 4.950 | 4.740 | 4.920 | 4.857 | 3,868,401 |
| 2022-05-06 | 4.750 | 4.830 | 4.720 | 4.750 | 4.689 | 3,848,800 |
| 2022-05-05 | 4.900 | 4.960 | 4.820 | 4.900 | 4.837 | 3,787,600 |
| 2022-04-29 | 4.630 | 4.910 | 4.540 | 4.880 | 4.817 | 5,964,377 |
| 2022-04-28 | 4.660 | 4.710 | 4.510 | 4.580 | 4.521 | 3,560,978 |
| 2022-04-27 | 4.450 | 4.690 | 4.250 | 4.680 | 4.620 | 5,611,200 |
| 2022-04-26 | 4.760 | 4.810 | 4.520 | 4.520 | 4.462 | 5,179,800 |
| 2022-04-25 | 5.240 | 5.290 | 4.750 | 4.760 | 4.699 | 9,428,401 |
| 2022-04-22 | 5.250 | 5.290 | 5.140 | 5.280 | 5.212 | 5,303,326 |
| 2022-04-21 | 5.430 | 5.490 | 5.210 | 5.230 | 5.163 | 7,446,727 |
| 2022-04-20 | 5.590 | 5.620 | 5.400 | 5.450 | 5.380 | 5,212,292 |
| 2022-04-19 | 5.500 | 5.610 | 5.480 | 5.560 | 5.489 | 3,794,600 |
| 2022-04-18 | 5.430 | 5.580 | 5.380 | 5.540 | 5.469 | 4,900,300 |
| 2022-04-15 | 5.540 | 5.640 | 5.480 | 5.500 | 5.429 | 4,722,801 |
| 2022-04-14 | 5.730 | 5.750 | 5.590 | 5.590 | 5.518 | 5,407,326 |
| 2022-04-13 | 5.910 | 5.910 | 5.680 | 5.690 | 5.617 | 4,767,026 |
| 2022-04-12 | 5.720 | 5.890 | 5.630 | 5.860 | 5.785 | 7,191,200 |
| 2022-04-11 | 5.910 | 5.920 | 5.640 | 5.660 | 5.587 | 7,857,100 |
| 2022-04-08 | 5.930 | 5.980 | 5.750 | 5.880 | 5.804 | 10,666,501 |
| 2022-04-07 | 6.130 | 6.130 | 5.950 | 6.050 | 5.972 | 11,022,100 |
| 2022-04-06 | 5.970 | 6.210 | 5.950 | 6.160 | 6.081 | 15,198,400 |
| 2022-04-01 | 5.890 | 6.030 | 5.830 | 5.970 | 5.893 | 9,718,180 |
| 2022-03-31 | 5.900 | 6.000 | 5.850 | 5.890 | 5.814 | 11,622,710 |
| 2022-03-30 | 5.720 | 5.910 | 5.640 | 5.850 | 5.775 | 8,150,800 |
| 2022-03-29 | 5.770 | 5.790 | 5.650 | 5.680 | 5.607 | 3,669,900 |
| 2022-03-28 | 5.660 | 5.850 | 5.650 | 5.750 | 5.676 | 5,461,480 |
| 2022-03-25 | 5.660 | 5.770 | 5.650 | 5.700 | 5.627 | 3,693,800 |
| 2022-03-24 | 5.720 | 5.820 | 5.670 | 5.680 | 5.607 | 3,904,911 |
| 2022-03-23 | 5.780 | 5.810 | 5.700 | 5.760 | 5.686 | 5,171,849 |
| 2022-03-22 | 5.690 | 5.820 | 5.630 | 5.810 | 5.735 | 6,347,077 |
| 2022-03-21 | 5.740 | 5.760 | 5.630 | 5.710 | 5.637 | 5,508,977 |
| 2022-03-18 | 5.480 | 5.750 | 5.480 | 5.670 | 5.597 | 8,102,900 |
| 2022-03-17 | 5.580 | 5.600 | 5.470 | 5.490 | 5.419 | 6,184,400 |
| 2022-03-16 | 5.390 | 5.490 | 5.220 | 5.480 | 5.410 | 7,734,210 |
| 2022-03-15 | 5.610 | 5.670 | 5.290 | 5.300 | 5.232 | 7,151,700 |
| 2022-03-14 | 5.840 | 5.840 | 5.640 | 5.650 | 5.577 | 4,773,300 |
| 2022-03-11 | 5.710 | 5.890 | 5.590 | 5.860 | 5.785 | 5,894,375 |
| 2022-03-10 | 5.820 | 5.860 | 5.760 | 5.800 | 5.725 | 4,694,400 |
| 2022-03-09 | 5.830 | 5.900 | 5.450 | 5.690 | 5.617 | 9,255,211 |
| 2022-03-08 | 5.960 | 5.980 | 5.740 | 5.830 | 5.755 | 6,495,492 |
| 2022-03-07 | 6.030 | 6.070 | 5.920 | 5.940 | 5.864 | 6,568,000 |
| 2022-03-04 | 6.130 | 6.140 | 6.030 | 6.040 | 5.962 | 7,384,810 |
| 2022-03-03 | 6.200 | 6.280 | 6.130 | 6.140 | 6.061 | 6,880,900 |
| 2022-03-02 | 6.100 | 6.250 | 6.090 | 6.170 | 6.091 | 5,192,400 |
| 2022-03-01 | 6.140 | 6.200 | 6.080 | 6.160 | 6.081 | 6,990,500 |
| 2022-02-28 | 6.200 | 6.200 | 6.040 | 6.140 | 6.061 | 6,342,700 |
| 2022-02-25 | 6.110 | 6.300 | 6.110 | 6.200 | 6.120 | 8,672,500 |
| 2022-02-24 | 6.300 | 6.370 | 5.980 | 6.080 | 6.002 | 14,601,799 |
| 2022-02-23 | 6.320 | 6.380 | 6.220 | 6.340 | 6.258 | 8,008,420 |
| 2022-02-22 | 6.370 | 6.380 | 6.250 | 6.270 | 6.189 | 9,267,201 |
| 2022-02-21 | 6.190 | 6.390 | 6.160 | 6.390 | 6.308 | 11,485,123 |
| 2022-02-18 | 6.170 | 6.240 | 6.150 | 6.200 | 6.120 | 5,976,700 |
| 2022-02-17 | 6.180 | 6.330 | 6.120 | 6.230 | 6.150 | 9,677,851 |
| 2022-02-16 | 6.080 | 6.180 | 6.060 | 6.170 | 6.091 | 6,785,701 |
| 2022-02-15 | 6.140 | 6.160 | 6.010 | 6.060 | 5.982 | 6,085,000 |
| 2022-02-14 | 6.000 | 6.140 | 5.990 | 6.130 | 6.051 | 6,336,500 |
| 2022-02-11 | 6.150 | 6.160 | 6.030 | 6.050 | 5.972 | 6,209,300 |
| 2022-02-10 | 6.200 | 6.200 | 6.080 | 6.150 | 6.071 | 7,045,001 |
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.