Shenzhen SEG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 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.