Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.730 | 7.830 | 7.610 | 7.700 | 7.663 | 9,892,821 |
| 2025-01-21 | 8.070 | 8.070 | 7.780 | 7.840 | 7.803 | 13,835,929 |
| 2025-01-20 | 7.840 | 8.080 | 7.700 | 8.040 | 8.002 | 19,382,575 |
| 2025-01-17 | 7.800 | 7.840 | 7.700 | 7.790 | 7.753 | 10,372,501 |
| 2025-01-16 | 7.820 | 7.890 | 7.730 | 7.850 | 7.813 | 11,262,446 |
| 2025-01-15 | 7.700 | 7.800 | 7.610 | 7.720 | 7.683 | 12,031,300 |
| 2025-01-14 | 7.430 | 7.720 | 7.420 | 7.710 | 7.673 | 16,030,920 |
| 2025-01-13 | 7.390 | 7.500 | 7.240 | 7.380 | 7.345 | 11,862,618 |
| 2025-01-10 | 7.580 | 7.690 | 7.400 | 7.500 | 7.464 | 14,656,100 |
| 2025-01-09 | 7.570 | 7.730 | 7.510 | 7.630 | 7.594 | 9,497,801 |
| 2025-01-08 | 7.590 | 7.670 | 7.360 | 7.610 | 7.574 | 13,958,095 |
| 2025-01-07 | 7.360 | 7.590 | 7.350 | 7.590 | 7.554 | 10,853,073 |
| 2025-01-06 | 7.500 | 7.510 | 7.240 | 7.380 | 7.345 | 11,863,238 |
| 2025-01-03 | 7.970 | 8.050 | 7.480 | 7.520 | 7.484 | 17,650,373 |
| 2025-01-02 | 7.990 | 8.320 | 7.860 | 7.940 | 7.902 | 19,155,465 |
| 2024-12-31 | 8.260 | 8.380 | 8.000 | 8.030 | 7.992 | 13,202,400 |
| 2024-12-30 | 8.320 | 8.380 | 8.100 | 8.280 | 8.241 | 11,323,201 |
| 2024-12-27 | 8.180 | 8.460 | 8.150 | 8.320 | 8.280 | 14,155,125 |
| 2024-12-26 | 8.080 | 8.270 | 8.080 | 8.180 | 8.141 | 10,419,420 |
| 2024-12-25 | 8.440 | 8.480 | 8.030 | 8.130 | 8.091 | 15,281,093 |
| 2024-12-24 | 8.420 | 8.500 | 8.340 | 8.450 | 8.410 | 11,769,971 |
| 2024-12-23 | 8.900 | 8.950 | 8.400 | 8.420 | 8.380 | 19,499,880 |
| 2024-12-20 | 8.990 | 9.070 | 8.920 | 8.970 | 8.927 | 15,237,618 |
| 2024-12-19 | 9.040 | 9.120 | 8.820 | 9.000 | 8.957 | 17,519,058 |
| 2024-12-18 | 9.040 | 9.230 | 8.860 | 9.150 | 9.106 | 16,598,474 |
| 2024-12-17 | 9.480 | 9.480 | 8.960 | 9.010 | 8.967 | 27,147,968 |
| 2024-12-16 | 9.600 | 9.850 | 9.440 | 9.530 | 9.485 | 26,325,822 |
| 2024-12-13 | 10.000 | 10.000 | 9.720 | 9.750 | 9.704 | 38,064,605 |
| 2024-12-12 | 9.740 | 10.230 | 9.650 | 10.150 | 10.102 | 51,669,680 |
| 2024-12-11 | 9.420 | 9.940 | 9.360 | 9.850 | 9.803 | 44,895,960 |
| 2024-12-10 | 9.590 | 9.710 | 9.410 | 9.510 | 9.465 | 42,377,631 |
| 2024-12-09 | 9.700 | 9.800 | 9.270 | 9.360 | 9.315 | 32,263,665 |
| 2024-12-06 | 9.660 | 9.800 | 9.420 | 9.690 | 9.644 | 38,453,596 |
| 2024-12-05 | 9.700 | 9.880 | 9.610 | 9.700 | 9.654 | 46,403,207 |
| 2024-12-04 | 9.850 | 10.510 | 9.830 | 9.880 | 9.833 | 59,309,100 |
| 2024-12-03 | 10.740 | 11.110 | 10.060 | 10.170 | 10.122 | 101,803,422 |
| 2024-12-02 | 9.110 | 10.330 | 9.110 | 10.330 | 10.281 | 68,684,033 |
| 2024-11-29 | 9.950 | 10.200 | 9.340 | 9.390 | 9.345 | 95,778,866 |
| 2024-11-28 | 9.000 | 9.340 | 8.830 | 9.340 | 9.295 | 28,641,308 |
| 2024-11-27 | 8.400 | 8.490 | 8.210 | 8.490 | 8.450 | 20,366,088 |
| 2024-11-26 | 8.690 | 8.810 | 8.480 | 8.500 | 8.460 | 16,758,062 |
| 2024-11-25 | 8.520 | 8.750 | 8.300 | 8.720 | 8.678 | 21,738,666 |
| 2024-11-22 | 8.660 | 9.160 | 8.490 | 8.530 | 8.489 | 33,383,917 |
| 2024-11-21 | 8.680 | 8.830 | 8.580 | 8.720 | 8.678 | 20,439,007 |
| 2024-11-20 | 8.480 | 8.760 | 8.420 | 8.700 | 8.659 | 22,706,602 |
| 2024-11-19 | 8.470 | 8.600 | 8.230 | 8.560 | 8.519 | 30,507,224 |
| 2024-11-18 | 8.850 | 9.090 | 8.490 | 8.570 | 8.529 | 36,443,998 |
| 2024-11-15 | 9.010 | 9.080 | 8.470 | 8.500 | 8.460 | 30,651,817 |
| 2024-11-14 | 9.550 | 9.590 | 8.980 | 9.020 | 8.977 | 34,796,433 |
| 2024-11-13 | 9.740 | 9.890 | 9.380 | 9.660 | 9.614 | 36,622,876 |
| 2024-11-12 | 9.440 | 9.990 | 9.330 | 9.750 | 9.704 | 57,083,114 |
| 2024-11-11 | 9.290 | 9.440 | 9.100 | 9.420 | 9.375 | 33,569,358 |
| 2024-11-08 | 9.490 | 9.740 | 9.290 | 9.310 | 9.266 | 48,551,158 |
| 2024-11-07 | 9.250 | 9.740 | 9.140 | 9.520 | 9.475 | 55,577,762 |
| 2024-11-06 | 8.990 | 9.490 | 8.960 | 9.450 | 9.405 | 71,188,974 |
| 2024-11-05 | 8.900 | 9.160 | 8.810 | 9.030 | 8.987 | 69,627,148 |
| 2024-11-04 | 8.910 | 9.350 | 8.910 | 8.910 | 8.868 | 64,517,471 |
| 2024-11-01 | 10.550 | 10.780 | 9.900 | 9.900 | 9.853 | 47,939,102 |
| 2024-10-31 | 10.800 | 11.830 | 10.380 | 11.000 | 10.948 | 136,493,867 |
| 2024-10-30 | 9.500 | 10.800 | 8.980 | 10.800 | 10.749 | 138,395,961 |
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.