Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.120 | 6.160 | 6.020 | 6.070 | 6.070 | 8,575,556 |
| 2026-07-20 | 6.100 | 6.220 | 5.990 | 6.090 | 6.090 | 9,683,611 |
| 2026-07-17 | 6.210 | 6.360 | 6.060 | 6.110 | 6.110 | 8,176,443 |
| 2026-07-16 | 6.150 | 6.330 | 6.100 | 6.260 | 6.260 | 7,882,999 |
| 2026-07-15 | 6.020 | 6.200 | 6.000 | 6.160 | 6.160 | 6,521,300 |
| 2026-07-14 | 5.960 | 6.120 | 5.900 | 6.050 | 6.050 | 6,593,400 |
| 2026-07-13 | 6.120 | 6.170 | 5.950 | 5.980 | 5.980 | 6,398,180 |
| 2026-07-10 | 5.970 | 6.250 | 5.910 | 6.120 | 6.120 | 8,447,100 |
| 2026-07-09 | 6.010 | 6.060 | 5.880 | 5.990 | 5.990 | 5,904,000 |
| 2026-07-08 | 5.990 | 6.070 | 5.910 | 6.030 | 6.030 | 6,358,457 |
| 2026-07-07 | 6.170 | 6.230 | 5.980 | 6.000 | 6.000 | 5,950,100 |
| 2026-07-06 | 6.260 | 6.380 | 6.170 | 6.190 | 6.190 | 5,950,930 |
| 2026-07-03 | 6.220 | 6.320 | 6.210 | 6.290 | 6.290 | 6,591,900 |
| 2026-07-02 | 6.330 | 6.370 | 6.180 | 6.200 | 6.200 | 7,424,822 |
| 2026-07-01 | 6.120 | 6.380 | 6.090 | 6.300 | 6.300 | 7,429,301 |
| 2026-06-30 | 6.060 | 6.180 | 6.040 | 6.140 | 6.140 | 6,209,825 |
| 2026-06-29 | 6.130 | 6.150 | 5.930 | 6.100 | 6.100 | 8,598,595 |
| 2026-06-26 | 6.210 | 6.260 | 6.080 | 6.130 | 6.130 | 6,755,600 |
| 2026-06-25 | 6.280 | 6.350 | 6.160 | 6.250 | 6.250 | 7,608,718 |
| 2026-06-24 | 6.630 | 6.640 | 6.260 | 6.310 | 6.310 | 9,068,200 |
| 2026-06-23 | 6.570 | 6.750 | 6.540 | 6.640 | 6.640 | 7,129,004 |
| 2026-06-22 | 6.620 | 6.660 | 6.410 | 6.620 | 6.620 | 8,645,419 |
| 2026-06-18 | 6.760 | 6.760 | 6.590 | 6.630 | 6.630 | 8,335,100 |
| 2026-06-17 | 6.820 | 6.950 | 6.730 | 6.770 | 6.770 | 6,129,627 |
| 2026-06-16 | 6.880 | 6.890 | 6.710 | 6.840 | 6.840 | 5,964,541 |
| 2026-06-15 | 6.880 | 7.070 | 6.850 | 6.890 | 6.890 | 6,064,300 |
| 2026-06-12 | 6.720 | 6.950 | 6.720 | 6.880 | 6.880 | 6,379,547 |
| 2026-06-11 | 6.810 | 6.880 | 6.650 | 6.730 | 6.730 | 5,283,300 |
| 2026-06-10 | 6.860 | 6.930 | 6.710 | 6.870 | 6.870 | 7,147,113 |
| 2026-06-09 | 6.970 | 7.020 | 6.840 | 6.910 | 6.910 | 7,328,478 |
| 2026-06-08 | 7.000 | 7.170 | 6.840 | 6.930 | 6.930 | 8,125,347 |
| 2026-06-05 | 7.000 | 7.180 | 6.990 | 7.070 | 7.070 | 8,995,540 |
| 2026-06-04 | 7.110 | 7.200 | 6.940 | 7.000 | 7.000 | 11,846,100 |
| 2026-06-03 | 7.170 | 7.520 | 7.050 | 7.230 | 7.230 | 15,858,280 |
| 2026-06-02 | 7.320 | 7.370 | 7.130 | 7.130 | 7.130 | 6,959,271 |
| 2026-06-01 | 7.180 | 7.400 | 7.160 | 7.320 | 7.320 | 7,392,140 |
| 2026-05-29 | 7.230 | 7.400 | 7.200 | 7.240 | 7.240 | 7,653,400 |
| 2026-05-28 | 7.120 | 7.280 | 7.090 | 7.220 | 7.220 | 6,628,229 |
| 2026-05-27 | 7.300 | 7.390 | 7.070 | 7.140 | 7.140 | 7,891,731 |
| 2026-05-26 | 7.530 | 7.560 | 7.240 | 7.350 | 7.326 | 10,014,880 |
| 2026-05-25 | 7.590 | 7.650 | 7.470 | 7.550 | 7.525 | 5,434,640 |
| 2026-05-22 | 7.590 | 7.660 | 7.460 | 7.580 | 7.555 | 6,069,900 |
| 2026-05-21 | 7.750 | 7.910 | 7.530 | 7.530 | 7.505 | 7,633,901 |
| 2026-05-20 | 7.950 | 7.960 | 7.700 | 7.750 | 7.725 | 7,823,900 |
| 2026-05-19 | 7.940 | 8.020 | 7.860 | 7.990 | 7.964 | 4,949,800 |
| 2026-05-18 | 7.930 | 7.940 | 7.790 | 7.920 | 7.894 | 7,186,839 |
| 2026-05-15 | 8.080 | 8.140 | 7.890 | 7.930 | 7.904 | 9,553,800 |
| 2026-05-14 | 8.290 | 8.330 | 8.110 | 8.110 | 8.084 | 8,301,186 |
| 2026-05-13 | 8.310 | 8.350 | 8.230 | 8.280 | 8.253 | 8,107,277 |
| 2026-05-12 | 8.430 | 8.450 | 8.200 | 8.330 | 8.303 | 15,463,323 |
| 2026-05-11 | 8.240 | 8.580 | 8.150 | 8.450 | 8.422 | 24,455,120 |
| 2026-05-08 | 8.130 | 8.250 | 8.130 | 8.220 | 8.193 | 6,207,000 |
| 2026-05-07 | 8.240 | 8.260 | 8.140 | 8.170 | 8.143 | 7,006,801 |
| 2026-05-06 | 8.220 | 8.260 | 8.170 | 8.230 | 8.203 | 7,554,300 |
| 2026-04-30 | 8.120 | 8.210 | 8.090 | 8.200 | 8.173 | 6,990,564 |
| 2026-04-29 | 8.000 | 8.140 | 7.990 | 8.130 | 8.104 | 6,162,875 |
| 2026-04-28 | 8.070 | 8.170 | 7.980 | 8.040 | 8.014 | 5,887,900 |
| 2026-04-27 | 7.990 | 8.090 | 7.890 | 8.070 | 8.044 | 6,196,957 |
| 2026-04-24 | 8.070 | 8.070 | 7.930 | 8.010 | 7.984 | 6,434,300 |
| 2026-04-23 | 8.100 | 8.180 | 7.950 | 8.070 | 8.044 | 9,057,670 |
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.