Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.950	1.950	1.910	1.950	1.837	142,849
2022-02-07	1.920	1.950	1.920	1.950	1.837	41,400
2022-01-28	1.920	1.950	1.900	1.950	1.837	259,900
2022-01-27	1.910	1.940	1.900	1.940	1.827	131,063
2022-01-26	1.900	1.950	1.900	1.950	1.837	50,600
2022-01-25	1.940	1.940	1.910	1.920	1.808	210,000
2022-01-24	1.930	1.970	1.920	1.960	1.846	66,887
2022-01-21	1.950	1.970	1.940	1.970	1.855	224,800
2022-01-20	1.970	1.980	1.950	1.980	1.865	179,293
2022-01-19	1.950	1.990	1.940	1.990	1.874	246,600
2022-01-18	1.960	1.980	1.950	1.970	1.855	88,151
2022-01-17	1.950	1.980	1.950	1.980	1.865	210,606
2022-01-14	1.980	1.980	1.950	1.960	1.846	150,040
2022-01-13	1.960	1.990	1.950	1.970	1.855	185,762
2022-01-12	1.960	1.980	1.960	1.980	1.865	62,000
2022-01-11	1.960	1.990	1.960	1.970	1.855	85,900
2022-01-10	1.950	1.990	1.950	1.990	1.874	159,900
2022-01-07	1.990	2.000	1.960	1.990	1.874	358,900
2022-01-06	1.980	2.010	1.960	2.010	1.893	257,819
2022-01-05	2.010	2.030	1.970	1.980	1.865	629,389
2022-01-04	2.010	2.030	1.990	2.010	1.893	306,200
2021-12-31	1.960	2.020	1.960	2.000	1.884	577,756
2021-12-30	1.950	1.980	1.940	1.980	1.865	144,200
2021-12-29	1.980	1.980	1.950	1.970	1.855	184,700
2021-12-28	1.940	2.030	1.940	1.990	1.874	1,201,157
2021-12-27	1.940	1.950	1.920	1.940	1.827	88,054
2021-12-24	1.960	1.960	1.920	1.940	1.827	235,285
2021-12-23	1.930	1.950	1.930	1.950	1.837	123,100
2021-12-22	1.930	1.940	1.920	1.940	1.827	62,474
2021-12-21	1.940	1.940	1.930	1.940	1.827	193,000
2021-12-20	1.960	1.960	1.920	1.940	1.827	141,500
2021-12-17	1.960	1.960	1.930	1.950	1.837	32,400
2021-12-16	1.970	1.970	1.930	1.960	1.846	135,100
2021-12-15	1.950	1.970	1.940	1.970	1.855	64,400
2021-12-14	1.930	1.980	1.930	1.970	1.855	630,810
2021-12-13	1.930	1.940	1.920	1.940	1.827	128,933
2021-12-10	1.900	1.930	1.900	1.930	1.818	89,700
2021-12-09	1.900	1.930	1.890	1.930	1.818	219,612
2021-12-08	1.900	1.920	1.900	1.920	1.808	64,251
2021-12-07	1.920	1.920	1.900	1.920	1.808	254,022
2021-12-06	1.940	1.960	1.900	1.940	1.827	450,000
2021-12-03	1.920	1.940	1.920	1.940	1.827	62,700
2021-12-02	1.920	1.930	1.910	1.930	1.818	167,212
2021-12-01	1.900	1.940	1.900	1.940	1.827	199,755
2021-11-30	1.930	1.930	1.910	1.920	1.808	82,918
2021-11-29	1.900	1.930	1.900	1.910	1.799	62,200
2021-11-26	1.940	1.940	1.910	1.930	1.818	35,689
2021-11-25	1.930	1.940	1.930	1.940	1.827	51,100
2021-11-24	1.950	1.950	1.920	1.920	1.808	302,000
2021-11-23	1.930	1.980	1.930	1.960	1.846	776,318
2021-11-22	1.900	1.940	1.900	1.930	1.818	453,000
2021-11-19	1.920	1.940	1.880	1.900	1.790	373,812
2021-11-18	1.870	1.960	1.850	1.940	1.827	1,585,612
2021-11-17	1.850	1.860	1.850	1.860	1.752	60,901
2021-11-16	1.880	1.880	1.850	1.870	1.761	300,000
2021-11-15	1.870	1.880	1.860	1.880	1.771	239,650
2021-11-12	1.890	1.890	1.860	1.890	1.780	168,300
2021-11-11	1.890	1.890	1.870	1.890	1.780	77,800
2021-11-10	1.890	1.890	1.870	1.890	1.780	55,062
2021-11-09	1.890	1.900	1.870	1.900	1.790	173,500

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0274 CNY
2025-05-27	0.0135 CNY
2024-05-20	0.0331 CNY
2023-06-28	0.0111 CNY
2022-05-25	0.0123 CNY
2021-07-08	0.0121 CNY
2020-07-06	0.0328 CNY
2019-07-11	0.0398 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.