Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.140 | 5.260 | 5.120 | 5.250 | 5.225 | 4,455,206 |
| 2024-07-25 | 5.070 | 5.200 | 5.030 | 5.140 | 5.116 | 4,366,923 |
| 2024-07-24 | 5.170 | 5.220 | 5.070 | 5.090 | 5.066 | 6,052,400 |
| 2024-07-23 | 5.280 | 5.420 | 5.190 | 5.220 | 5.195 | 7,175,007 |
| 2024-07-22 | 5.240 | 5.320 | 5.170 | 5.300 | 5.275 | 5,919,647 |
| 2024-07-19 | 5.210 | 5.280 | 5.140 | 5.240 | 5.215 | 5,724,777 |
| 2024-07-18 | 5.200 | 5.310 | 5.120 | 5.280 | 5.255 | 8,383,380 |
| 2024-07-17 | 5.200 | 5.530 | 5.190 | 5.280 | 5.255 | 11,811,349 |
| 2024-07-16 | 5.250 | 5.290 | 5.180 | 5.200 | 5.175 | 3,423,576 |
| 2024-07-15 | 5.470 | 5.470 | 5.260 | 5.270 | 5.245 | 4,205,180 |
| 2024-07-12 | 5.320 | 5.430 | 5.320 | 5.390 | 5.364 | 4,189,500 |
| 2024-07-11 | 5.260 | 5.360 | 5.210 | 5.350 | 5.325 | 5,831,601 |
| 2024-07-10 | 5.180 | 5.230 | 5.090 | 5.150 | 5.125 | 3,824,776 |
| 2024-07-09 | 5.120 | 5.230 | 4.990 | 5.190 | 5.165 | 6,538,100 |
| 2024-07-08 | 5.370 | 5.370 | 5.150 | 5.150 | 5.125 | 6,684,427 |
| 2024-07-05 | 5.430 | 5.430 | 5.300 | 5.390 | 5.364 | 3,402,720 |
| 2024-07-04 | 5.590 | 5.600 | 5.330 | 5.360 | 5.334 | 5,910,564 |
| 2024-07-03 | 5.510 | 5.690 | 5.490 | 5.590 | 5.563 | 5,619,900 |
| 2024-07-02 | 5.490 | 5.590 | 5.460 | 5.520 | 5.494 | 5,003,700 |
| 2024-07-01 | 5.390 | 5.490 | 5.350 | 5.490 | 5.464 | 4,593,753 |
| 2024-06-28 | 5.430 | 5.500 | 5.360 | 5.370 | 5.344 | 5,254,823 |
| 2024-06-27 | 5.550 | 5.630 | 5.430 | 5.440 | 5.414 | 4,353,500 |
| 2024-06-26 | 5.370 | 5.580 | 5.310 | 5.570 | 5.543 | 5,409,300 |
| 2024-06-25 | 5.300 | 5.420 | 5.230 | 5.360 | 5.334 | 4,955,857 |
| 2024-06-24 | 5.520 | 5.530 | 5.290 | 5.300 | 5.275 | 6,283,318 |
| 2024-06-21 | 5.540 | 5.680 | 5.520 | 5.550 | 5.524 | 4,210,195 |
| 2024-06-20 | 5.700 | 5.730 | 5.550 | 5.550 | 5.524 | 5,066,356 |
| 2024-06-19 | 5.740 | 5.770 | 5.690 | 5.700 | 5.673 | 4,583,311 |
| 2024-06-18 | 5.680 | 5.780 | 5.630 | 5.740 | 5.713 | 5,218,100 |
| 2024-06-17 | 5.690 | 5.750 | 5.640 | 5.690 | 5.663 | 3,503,312 |
| 2024-06-14 | 5.600 | 5.710 | 5.550 | 5.680 | 5.653 | 4,750,666 |
| 2024-06-13 | 5.750 | 5.750 | 5.580 | 5.610 | 5.583 | 5,193,500 |
| 2024-06-12 | 5.680 | 5.770 | 5.650 | 5.730 | 5.703 | 4,342,559 |
| 2024-06-11 | 5.690 | 5.710 | 5.540 | 5.680 | 5.653 | 5,797,200 |
| 2024-06-07 | 5.550 | 5.710 | 5.530 | 5.690 | 5.663 | 7,252,191 |
| 2024-06-06 | 5.700 | 5.770 | 5.460 | 5.510 | 5.484 | 10,333,722 |
| 2024-06-05 | 5.880 | 5.880 | 5.720 | 5.730 | 5.703 | 5,845,922 |
| 2024-06-04 | 5.870 | 5.910 | 5.770 | 5.890 | 5.862 | 5,094,922 |
| 2024-06-03 | 6.090 | 6.100 | 5.820 | 5.870 | 5.842 | 7,459,500 |
| 2024-05-31 | 5.990 | 6.090 | 5.970 | 6.060 | 6.031 | 5,808,400 |
| 2024-05-30 | 6.020 | 6.030 | 5.940 | 5.950 | 5.922 | 6,133,500 |
| 2024-05-29 | 6.050 | 6.140 | 6.000 | 6.040 | 6.011 | 4,958,626 |
| 2024-05-28 | 6.140 | 6.140 | 5.990 | 6.010 | 5.981 | 5,750,900 |
| 2024-05-27 | 6.180 | 6.200 | 5.930 | 6.120 | 6.091 | 8,637,058 |
| 2024-05-24 | 6.330 | 6.370 | 6.130 | 6.130 | 6.101 | 6,273,800 |
| 2024-05-23 | 6.480 | 6.480 | 6.290 | 6.320 | 6.290 | 7,202,312 |
| 2024-05-22 | 6.490 | 6.580 | 6.470 | 6.490 | 6.459 | 5,717,200 |
| 2024-05-21 | 6.500 | 6.570 | 6.460 | 6.500 | 6.469 | 6,727,700 |
| 2024-05-20 | 6.580 | 6.590 | 6.460 | 6.500 | 6.469 | 10,601,300 |
| 2024-05-17 | 6.380 | 6.590 | 6.360 | 6.580 | 6.519 | 10,474,266 |
| 2024-05-16 | 6.320 | 6.480 | 6.300 | 6.400 | 6.340 | 8,827,700 |
| 2024-05-15 | 6.250 | 6.370 | 6.160 | 6.320 | 6.261 | 6,202,600 |
| 2024-05-14 | 6.220 | 6.310 | 6.210 | 6.250 | 6.192 | 5,120,000 |
| 2024-05-13 | 6.300 | 6.340 | 6.160 | 6.210 | 6.152 | 6,306,300 |
| 2024-05-10 | 6.380 | 6.420 | 6.230 | 6.300 | 6.241 | 7,628,686 |
| 2024-05-09 | 6.300 | 6.420 | 6.300 | 6.380 | 6.321 | 5,142,136 |
| 2024-05-08 | 6.440 | 6.450 | 6.320 | 6.340 | 6.281 | 6,179,401 |
| 2024-05-07 | 6.410 | 6.490 | 6.370 | 6.450 | 6.390 | 6,394,406 |
| 2024-05-06 | 6.460 | 6.520 | 6.380 | 6.410 | 6.350 | 8,358,000 |
| 2024-04-30 | 6.460 | 6.470 | 6.280 | 6.360 | 6.301 | 7,620,220 |
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.