Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.150 | 7.240 | 7.090 | 7.120 | 7.120 | 9,812,415 |
| 2026-10-20 | 7.210 | 7.320 | 7.110 | 7.160 | 7.160 | 11,244,964 |
| 2026-10-19 | 7.200 | 7.440 | 7.170 | 7.310 | 7.310 | 14,590,755 |
| 2026-10-16 | 7.100 | 7.540 | 7.090 | 7.230 | 7.230 | 25,087,191 |
| 2026-10-15 | 7.050 | 7.110 | 6.950 | 6.990 | 6.990 | 12,556,536 |
| 2026-10-14 | 7.290 | 7.480 | 7.100 | 7.160 | 7.160 | 13,576,300 |
| 2026-10-13 | 7.180 | 7.570 | 7.100 | 7.300 | 7.300 | 17,573,152 |
| 2026-10-12 | 7.480 | 7.580 | 7.170 | 7.250 | 7.250 | 22,704,871 |
| 2026-10-09 | 7.330 | 8.070 | 7.320 | 7.520 | 7.520 | 30,925,191 |
| 2026-10-08 | 7.240 | 7.730 | 7.170 | 7.400 | 7.400 | 23,584,666 |
| 2026-09-30 | 7.260 | 7.280 | 6.950 | 7.280 | 7.280 | 18,360,836 |
| 2026-09-29 | 7.230 | 7.440 | 7.180 | 7.290 | 7.290 | 18,169,006 |
| 2026-09-28 | 7.000 | 7.310 | 7.000 | 7.120 | 7.120 | 15,663,401 |
| 2026-09-24 | 7.100 | 7.190 | 6.980 | 7.040 | 7.040 | 6,515,798 |
| 2026-09-23 | 7.310 | 7.380 | 7.110 | 7.140 | 7.140 | 9,947,108 |
| 2026-09-22 | 7.300 | 7.490 | 7.170 | 7.340 | 7.340 | 12,116,602 |
| 2026-09-21 | 7.030 | 7.320 | 6.990 | 7.300 | 7.300 | 10,595,593 |
| 2026-09-18 | 6.970 | 7.090 | 6.950 | 7.030 | 7.030 | 4,602,048 |
| 2026-09-17 | 6.910 | 7.020 | 6.820 | 6.960 | 6.960 | 3,999,043 |
| 2026-09-16 | 6.900 | 6.960 | 6.820 | 6.920 | 6.920 | 4,029,052 |
| 2026-09-15 | 7.030 | 7.040 | 6.880 | 6.900 | 6.900 | 4,739,872 |
| 2026-09-14 | 7.040 | 7.140 | 6.960 | 7.030 | 7.030 | 5,518,900 |
| 2026-09-11 | 7.210 | 7.210 | 6.930 | 7.020 | 7.020 | 7,467,400 |
| 2026-09-10 | 7.250 | 7.260 | 7.160 | 7.200 | 7.200 | 6,060,690 |
| 2026-09-09 | 7.250 | 7.310 | 7.180 | 7.270 | 7.270 | 7,622,700 |
| 2026-09-08 | 7.230 | 7.370 | 7.220 | 7.300 | 7.300 | 9,332,700 |
| 2026-09-07 | 7.230 | 7.280 | 7.110 | 7.230 | 7.230 | 11,038,852 |
| 2026-09-04 | 6.980 | 7.450 | 6.970 | 7.230 | 7.230 | 21,453,301 |
| 2026-09-03 | 7.080 | 7.150 | 6.960 | 6.970 | 6.970 | 5,010,819 |
| 2026-09-02 | 7.100 | 7.120 | 6.990 | 7.080 | 7.080 | 5,491,452 |
| 2026-09-01 | 7.000 | 7.190 | 6.940 | 7.130 | 7.130 | 8,526,205 |
| 2026-08-31 | 7.150 | 7.230 | 6.950 | 6.980 | 6.980 | 11,618,727 |
| 2026-08-28 | 6.900 | 7.230 | 6.850 | 7.180 | 7.180 | 14,178,450 |
| 2026-08-27 | 6.910 | 6.950 | 6.850 | 6.890 | 6.890 | 5,187,127 |
| 2026-08-26 | 6.930 | 7.040 | 6.900 | 6.910 | 6.910 | 6,141,311 |
| 2026-08-25 | 6.710 | 6.960 | 6.700 | 6.950 | 6.950 | 7,127,898 |
| 2026-08-24 | 6.700 | 6.770 | 6.650 | 6.720 | 6.720 | 3,991,110 |
| 2026-08-21 | 6.730 | 6.730 | 6.560 | 6.700 | 6.700 | 4,916,102 |
| 2026-08-20 | 6.720 | 6.750 | 6.550 | 6.730 | 6.730 | 6,585,802 |
| 2026-08-19 | 6.770 | 6.780 | 6.580 | 6.580 | 6.580 | 6,385,632 |
| 2026-08-18 | 6.790 | 6.830 | 6.730 | 6.770 | 6.770 | 4,213,700 |
| 2026-08-17 | 6.730 | 6.870 | 6.650 | 6.850 | 6.850 | 7,453,500 |
| 2026-08-14 | 6.870 | 6.880 | 6.710 | 6.730 | 6.730 | 6,269,819 |
| 2026-08-13 | 6.910 | 6.990 | 6.800 | 6.860 | 6.860 | 8,457,953 |
| 2026-08-12 | 6.750 | 6.940 | 6.730 | 6.890 | 6.890 | 7,625,947 |
| 2026-08-11 | 6.700 | 6.820 | 6.670 | 6.780 | 6.780 | 5,630,900 |
| 2026-08-10 | 6.680 | 6.820 | 6.590 | 6.760 | 6.760 | 6,430,800 |
| 2026-08-07 | 6.810 | 6.810 | 6.570 | 6.670 | 6.670 | 7,660,519 |
| 2026-08-06 | 6.910 | 6.940 | 6.760 | 6.810 | 6.810 | 7,814,933 |
| 2026-08-05 | 6.930 | 6.970 | 6.820 | 6.910 | 6.910 | 8,313,519 |
| 2026-08-04 | 7.090 | 7.130 | 6.900 | 6.930 | 6.930 | 12,737,800 |
| 2026-08-03 | 6.770 | 7.170 | 6.770 | 7.070 | 7.070 | 20,887,162 |
| 2026-07-31 | 6.520 | 6.710 | 6.510 | 6.650 | 6.650 | 9,139,628 |
| 2026-07-30 | 6.580 | 6.760 | 6.470 | 6.600 | 6.600 | 13,670,951 |
| 2026-07-29 | 6.280 | 6.520 | 6.250 | 6.480 | 6.480 | 11,224,393 |
| 2026-07-28 | 6.150 | 6.310 | 6.130 | 6.270 | 6.270 | 6,531,104 |
| 2026-07-27 | 5.990 | 6.190 | 5.950 | 6.180 | 6.180 | 7,497,000 |
| 2026-07-24 | 6.150 | 6.160 | 5.990 | 6.000 | 6.000 | 5,561,200 |
| 2026-07-23 | 6.030 | 6.170 | 6.000 | 6.160 | 6.160 | 7,574,394 |
| 2026-07-22 | 6.080 | 6.110 | 5.950 | 6.040 | 6.040 | 8,842,099 |
Page 1 of 21 · 1,212 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.