Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 337,400 |
| 2026-10-21 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 268,766 |
| 2026-10-20 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 392,825 |
| 2026-10-19 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 230,265 |
| 2026-10-16 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 589,314 |
| 2026-10-15 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 270,758 |
| 2026-10-14 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 318,400 |
| 2026-10-13 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 239,492 |
| 2026-10-12 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 202,400 |
| 2026-10-09 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 541,100 |
| 2026-10-08 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 287,010 |
| 2026-09-30 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 98,462 |
| 2026-09-29 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 97,000 |
| 2026-09-28 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 143,244 |
| 2026-09-24 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 109,900 |
| 2026-09-23 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 149,601 |
| 2026-09-22 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 99,046 |
Page 1 of 1 · 17 trading days
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.