Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.760 | 5.870 | 5.760 | 5.810 | 5.735 | 3,800,071 |
| 2021-11-08 | 5.720 | 5.870 | 5.720 | 5.800 | 5.725 | 5,025,231 |
| 2021-11-05 | 5.730 | 5.730 | 5.660 | 5.680 | 5.607 | 3,127,400 |
| 2021-11-04 | 5.680 | 5.740 | 5.630 | 5.740 | 5.666 | 3,341,920 |
| 2021-11-03 | 5.640 | 5.680 | 5.560 | 5.680 | 5.607 | 2,127,811 |
| 2021-11-02 | 5.700 | 5.720 | 5.530 | 5.580 | 5.508 | 3,430,544 |
| 2021-11-01 | 5.560 | 5.760 | 5.550 | 5.710 | 5.637 | 3,410,737 |
| 2021-10-29 | 5.480 | 5.630 | 5.480 | 5.580 | 5.508 | 2,560,139 |
| 2021-10-28 | 5.470 | 5.530 | 5.450 | 5.470 | 5.400 | 2,435,686 |
| 2021-10-27 | 5.610 | 5.620 | 5.530 | 5.540 | 5.469 | 3,451,192 |
| 2021-10-26 | 5.700 | 5.710 | 5.650 | 5.670 | 5.597 | 2,484,451 |
| 2021-10-25 | 5.700 | 5.740 | 5.660 | 5.720 | 5.646 | 2,876,019 |
| 2021-10-22 | 5.770 | 5.890 | 5.750 | 5.750 | 5.676 | 3,695,500 |
| 2021-10-21 | 5.830 | 5.830 | 5.710 | 5.730 | 5.656 | 3,019,400 |
| 2021-10-20 | 5.850 | 5.860 | 5.790 | 5.830 | 5.755 | 2,968,473 |
| 2021-10-19 | 5.770 | 5.860 | 5.730 | 5.820 | 5.745 | 3,413,581 |
| 2021-10-18 | 5.750 | 5.770 | 5.660 | 5.760 | 5.686 | 2,590,456 |
| 2021-10-15 | 5.790 | 5.800 | 5.720 | 5.740 | 5.666 | 3,162,200 |
| 2021-10-14 | 5.810 | 5.840 | 5.740 | 5.830 | 5.755 | 2,500,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.