Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.950 | 8.220 | 7.890 | 8.120 | 8.094 | 13,489,700 |
| 2026-04-21 | 8.010 | 8.050 | 7.900 | 7.950 | 7.924 | 5,011,001 |
| 2026-04-20 | 8.040 | 8.080 | 7.960 | 8.010 | 7.984 | 5,696,140 |
| 2026-04-17 | 8.060 | 8.070 | 7.980 | 8.040 | 8.014 | 4,789,637 |
| 2026-04-16 | 7.990 | 8.090 | 7.940 | 8.070 | 8.044 | 4,949,801 |
| 2026-04-15 | 8.160 | 8.160 | 7.980 | 7.980 | 7.954 | 4,316,300 |
| 2026-04-14 | 8.090 | 8.120 | 7.990 | 8.080 | 8.054 | 5,432,200 |
| 2026-04-13 | 8.020 | 8.080 | 8.000 | 8.050 | 8.024 | 3,266,300 |
| 2026-04-10 | 8.060 | 8.160 | 8.020 | 8.060 | 8.034 | 4,979,141 |
| 2026-04-09 | 8.110 | 8.190 | 7.980 | 7.990 | 7.964 | 6,142,000 |
| 2026-04-08 | 7.990 | 8.240 | 7.970 | 8.170 | 8.143 | 8,734,340 |
| 2026-04-07 | 7.720 | 7.880 | 7.720 | 7.860 | 7.834 | 4,042,007 |
| 2026-04-03 | 7.950 | 8.000 | 7.690 | 7.700 | 7.675 | 5,896,500 |
| 2026-04-02 | 8.080 | 8.120 | 7.880 | 7.950 | 7.924 | 5,219,300 |
| 2026-04-01 | 8.100 | 8.170 | 8.040 | 8.100 | 8.074 | 6,606,583 |
| 2026-03-31 | 8.080 | 8.190 | 7.950 | 7.970 | 7.944 | 6,023,023 |
| 2026-03-30 | 8.000 | 8.110 | 7.840 | 8.060 | 8.034 | 9,028,742 |
| 2026-03-27 | 8.050 | 8.170 | 7.970 | 8.150 | 8.123 | 10,141,338 |
| 2026-03-26 | 8.280 | 8.360 | 8.090 | 8.140 | 8.113 | 6,315,157 |
| 2026-03-25 | 8.130 | 8.340 | 8.100 | 8.300 | 8.273 | 8,076,279 |
| 2026-03-24 | 7.920 | 8.130 | 7.890 | 8.130 | 8.104 | 9,681,803 |
| 2026-03-23 | 8.150 | 8.160 | 7.740 | 7.810 | 7.785 | 10,512,009 |
| 2026-03-20 | 8.450 | 8.500 | 8.260 | 8.260 | 8.233 | 6,553,000 |
| 2026-03-19 | 8.560 | 8.600 | 8.400 | 8.410 | 8.383 | 6,181,100 |
| 2026-03-18 | 8.500 | 8.640 | 8.500 | 8.610 | 8.582 | 5,446,200 |
| 2026-03-17 | 8.630 | 8.670 | 8.500 | 8.520 | 8.492 | 5,493,601 |
| 2026-03-16 | 8.470 | 8.620 | 8.470 | 8.620 | 8.592 | 7,100,621 |
| 2026-03-13 | 8.550 | 8.600 | 8.480 | 8.490 | 8.462 | 5,782,900 |
| 2026-03-12 | 8.600 | 8.640 | 8.500 | 8.520 | 8.492 | 4,804,964 |
| 2026-03-11 | 8.610 | 8.650 | 8.550 | 8.610 | 8.582 | 6,399,769 |
| 2026-03-10 | 8.630 | 8.690 | 8.540 | 8.600 | 8.572 | 7,940,381 |
| 2026-03-09 | 8.500 | 8.570 | 8.400 | 8.560 | 8.532 | 7,594,082 |
| 2026-03-06 | 8.410 | 8.640 | 8.410 | 8.620 | 8.592 | 6,931,302 |
| 2026-03-05 | 8.470 | 8.540 | 8.420 | 8.460 | 8.432 | 6,645,470 |
| 2026-03-04 | 8.350 | 8.470 | 8.280 | 8.400 | 8.373 | 8,478,060 |
| 2026-03-03 | 8.680 | 8.740 | 8.410 | 8.420 | 8.393 | 10,454,961 |
| 2026-03-02 | 9.000 | 9.010 | 8.640 | 8.670 | 8.642 | 16,967,158 |
| 2026-02-27 | 9.050 | 9.100 | 9.010 | 9.090 | 9.060 | 7,416,446 |
| 2026-02-26 | 9.260 | 9.290 | 9.060 | 9.080 | 9.050 | 12,929,054 |
| 2026-02-25 | 9.100 | 9.560 | 9.080 | 9.270 | 9.240 | 17,026,498 |
| 2026-02-24 | 9.140 | 9.150 | 9.040 | 9.100 | 9.070 | 6,656,504 |
| 2026-02-13 | 9.090 | 9.210 | 9.050 | 9.060 | 9.030 | 8,999,272 |
| 2026-02-12 | 9.280 | 9.300 | 9.060 | 9.090 | 9.060 | 9,776,211 |
| 2026-02-11 | 9.250 | 9.330 | 9.220 | 9.270 | 9.240 | 8,255,300 |
| 2026-02-10 | 9.230 | 9.280 | 9.190 | 9.250 | 9.220 | 7,302,202 |
| 2026-02-09 | 9.180 | 9.290 | 9.130 | 9.230 | 9.200 | 11,376,154 |
| 2026-02-06 | 9.090 | 9.150 | 9.010 | 9.070 | 9.040 | 10,482,800 |
| 2026-02-05 | 9.190 | 9.330 | 9.110 | 9.160 | 9.130 | 11,682,319 |
| 2026-02-04 | 9.090 | 9.340 | 9.020 | 9.280 | 9.250 | 19,576,718 |
| 2026-02-03 | 8.950 | 9.350 | 8.950 | 9.130 | 9.100 | 14,953,841 |
| 2026-02-02 | 8.970 | 9.170 | 8.900 | 8.910 | 8.881 | 11,455,542 |
| 2026-01-30 | 9.160 | 9.230 | 8.960 | 9.020 | 8.991 | 14,062,612 |
| 2026-01-29 | 9.360 | 9.400 | 9.110 | 9.160 | 9.130 | 18,662,793 |
| 2026-01-28 | 9.590 | 9.690 | 9.440 | 9.480 | 9.449 | 11,289,469 |
| 2026-01-27 | 9.670 | 9.780 | 9.430 | 9.660 | 9.629 | 15,690,706 |
| 2026-01-26 | 10.050 | 10.210 | 9.620 | 9.720 | 9.688 | 22,488,165 |
| 2026-01-23 | 9.710 | 9.920 | 9.700 | 9.870 | 9.838 | 17,507,499 |
| 2026-01-22 | 9.650 | 9.750 | 9.560 | 9.740 | 9.708 | 14,447,000 |
| 2026-01-21 | 9.470 | 9.760 | 9.400 | 9.680 | 9.648 | 17,598,264 |
| 2026-01-20 | 9.580 | 9.600 | 9.420 | 9.500 | 9.469 | 11,606,200 |
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.