Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.170	6.220	6.130	6.210	6.130	6,962,600
2022-02-08	6.050	6.190	5.960	6.190	6.110	7,726,301
2022-02-07	6.050	6.090	5.930	6.010	5.933	5,963,801
2022-01-28	5.840	6.010	5.710	5.960	5.883	10,902,183
2022-01-27	5.980	5.990	5.760	5.760	5.686	8,987,701
2022-01-26	5.870	6.050	5.870	5.990	5.913	7,276,800
2022-01-25	6.130	6.280	5.860	5.870	5.795	13,481,049
2022-01-24	6.120	6.210	6.090	6.180	6.101	5,960,309
2022-01-21	6.310	6.360	6.050	6.170	6.091	12,931,409
2022-01-20	6.640	6.690	6.290	6.310	6.229	20,151,300
2022-01-19	6.290	6.790	6.270	6.620	6.535	29,557,190
2022-01-18	6.490	6.510	6.270	6.270	6.189	13,918,525
2022-01-17	6.380	6.520	6.210	6.520	6.436	16,429,224
2022-01-14	6.390	6.560	6.330	6.440	6.357	13,834,300
2022-01-13	6.480	6.620	6.420	6.420	6.337	11,837,300
2022-01-12	6.400	6.550	6.360	6.480	6.397	9,998,644
2022-01-11	6.560	6.570	6.350	6.400	6.318	10,752,553
2022-01-10	6.320	6.570	6.320	6.470	6.387	12,714,961
2022-01-07	6.530	6.670	6.380	6.390	6.308	24,090,310
2022-01-06	6.690	6.820	6.630	6.700	6.614	20,295,524
2022-01-05	6.910	7.120	6.670	6.730	6.643	34,704,800
2022-01-04	6.880	7.150	6.810	6.870	6.782	43,017,824
2021-12-31	6.720	7.250	6.570	6.730	6.643	62,765,333
2021-12-30	6.660	6.720	6.500	6.590	6.505	23,699,955
2021-12-29	6.810	6.880	6.500	6.630	6.545	52,596,665
2021-12-28	6.100	6.710	6.060	6.710	6.624	42,479,433
2021-12-27	6.050	6.160	6.020	6.100	6.022	6,697,100
2021-12-24	6.190	6.210	6.020	6.050	5.972	8,908,602
2021-12-23	6.220	6.330	6.150	6.190	6.110	9,952,326
2021-12-22	6.410	6.510	6.200	6.260	6.180	11,787,330
2021-12-21	6.100	6.360	6.090	6.340	6.258	12,569,532
2021-12-20	6.170	6.290	6.090	6.100	6.022	9,130,140
2021-12-17	6.270	6.270	6.160	6.170	6.091	9,053,860
2021-12-16	6.270	6.360	6.270	6.290	6.209	12,075,973
2021-12-15	6.480	6.630	6.310	6.320	6.239	24,832,825
2021-12-14	6.180	6.650	6.180	6.480	6.397	43,808,704
2021-12-13	6.010	6.180	5.960	6.110	6.031	10,544,687
2021-12-10	6.020	6.020	5.960	5.980	5.903	3,487,000
2021-12-09	6.000	6.020	5.960	6.000	5.923	4,945,817
2021-12-08	5.960	6.030	5.860	6.000	5.923	7,033,483
2021-12-07	5.990	6.020	5.860	5.900	5.824	6,065,617
2021-12-06	6.040	6.090	5.940	5.960	5.883	6,377,600
2021-12-03	6.040	6.090	5.970	6.040	5.962	6,979,600
2021-12-02	6.140	6.150	6.030	6.030	5.952	8,139,900
2021-12-01	6.050	6.200	6.020	6.170	6.091	10,205,112
2021-11-30	6.130	6.150	6.030	6.070	5.992	7,909,401
2021-11-29	6.010	6.140	5.960	6.130	6.051	9,328,614
2021-11-26	6.070	6.180	6.050	6.070	5.992	9,840,231
2021-11-25	6.150	6.260	6.070	6.130	6.051	18,066,303
2021-11-24	6.280	6.370	6.180	6.200	6.120	27,779,973
2021-11-23	6.400	6.880	6.270	6.520	6.436	33,016,478
2021-11-22	6.180	6.470	6.150	6.390	6.308	25,919,162
2021-11-19	6.480	6.750	6.220	6.250	6.170	46,738,744
2021-11-18	5.920	6.470	5.870	6.470	6.387	31,062,556
2021-11-17	5.800	5.890	5.770	5.880	5.804	4,344,602
2021-11-16	5.890	5.900	5.780	5.810	5.735	3,989,370
2021-11-15	5.950	5.950	5.860	5.880	5.804	5,200,735
2021-11-12	5.970	5.970	5.830	5.920	5.844	4,968,567
2021-11-11	5.820	5.980	5.810	5.910	5.834	7,460,652
2021-11-10	5.790	5.840	5.700	5.840	5.765	3,741,622

← NewerPage 20 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.