Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.380	9.640	9.330	9.580	9.549	13,948,627
2026-01-16	9.420	9.580	9.310	9.380	9.349	13,071,192
2026-01-15	9.510	9.520	9.300	9.370	9.339	14,141,701
2026-01-14	9.580	9.770	9.350	9.510	9.479	20,873,449
2026-01-13	9.890	9.890	9.540	9.580	9.549	17,335,151
2026-01-12	9.700	9.920	9.660	9.900	9.868	22,188,480
2026-01-09	9.560	9.740	9.530	9.710	9.678	18,837,431
2026-01-08	9.330	9.560	9.310	9.560	9.529	17,079,806
2026-01-07	9.490	9.530	9.320	9.340	9.310	12,614,239
2026-01-06	9.430	9.560	9.410	9.500	9.469	17,063,004
2026-01-05	9.400	9.450	9.310	9.430	9.399	12,016,420
2025-12-31	9.350	9.440	9.210	9.400	9.369	11,974,025
2025-12-30	9.370	9.440	9.310	9.340	9.310	10,152,510
2025-12-29	9.340	9.550	9.340	9.440	9.409	14,101,534
2025-12-26	9.500	9.520	9.240	9.410	9.379	19,755,168
2025-12-25	9.110	9.370	9.080	9.350	9.320	18,862,060
2025-12-24	8.910	9.260	8.880	9.190	9.160	18,707,182
2025-12-23	9.090	9.140	8.900	8.930	8.901	13,251,834
2025-12-22	9.150	9.300	9.090	9.110	9.080	12,703,057
2025-12-19	8.820	9.180	8.790	9.170	9.140	18,615,233
2025-12-18	8.870	9.080	8.810	8.820	8.791	15,740,195
2025-12-17	9.170	9.290	8.850	8.950	8.921	27,379,962
2025-12-16	9.450	9.990	9.250	9.310	9.280	40,510,197
2025-12-15	9.030	9.440	8.980	9.160	9.130	16,450,490
2025-12-12	9.060	9.110	9.030	9.030	9.001	6,720,100
2025-12-11	9.410	9.410	9.040	9.050	9.020	13,565,408
2025-12-10	9.290	9.470	9.270	9.410	9.379	11,981,442
2025-12-09	9.510	9.550	9.250	9.300	9.270	15,589,220
2025-12-08	9.310	9.420	9.300	9.410	9.379	8,654,356
2025-12-05	9.210	9.320	9.140	9.310	9.280	7,439,000
2025-12-04	9.240	9.300	9.140	9.210	9.180	6,542,600
2025-12-03	9.330	9.420	9.280	9.310	9.280	7,393,062
2025-12-02	9.440	9.460	9.330	9.390	9.359	6,590,012
2025-12-01	9.470	9.500	9.420	9.480	9.449	9,109,447
2025-11-28	9.350	9.460	9.280	9.460	9.429	9,229,171
2025-11-27	9.370	9.440	9.290	9.350	9.320	9,897,198
2025-11-26	9.340	9.520	9.320	9.430	9.399	15,584,700
2025-11-25	9.190	9.400	9.150	9.350	9.320	9,597,541
2025-11-24	9.060	9.240	9.010	9.200	9.170	9,660,957
2025-11-21	9.250	9.320	8.990	8.990	8.961	13,011,199
2025-11-20	9.290	9.390	9.250	9.300	9.270	7,694,851
2025-11-19	9.480	9.560	9.220	9.240	9.210	12,067,176
2025-11-18	9.540	9.570	9.390	9.520	9.489	10,926,770
2025-11-17	9.380	9.580	9.380	9.540	9.509	11,648,276
2025-11-14	9.350	9.490	9.350	9.440	9.409	9,959,900
2025-11-13	9.390	9.410	9.300	9.390	9.359	10,656,627
2025-11-12	9.520	9.590	9.410	9.410	9.379	12,026,374
2025-11-11	9.610	9.700	9.520	9.530	9.499	15,537,645
2025-11-10	9.590	9.660	9.430	9.660	9.629	19,905,638
2025-11-07	9.890	9.890	9.610	9.610	9.579	16,216,108
2025-11-06	9.810	9.930	9.760	9.790	9.758	14,025,826
2025-11-05	9.630	9.830	9.600	9.820	9.788	16,761,957
2025-11-04	9.890	9.890	9.660	9.740	9.708	17,987,499
2025-11-03	9.880	9.990	9.690	9.950	9.918	19,773,093
2025-10-31	9.760	10.030	9.760	9.900	9.868	27,577,364
2025-10-30	9.920	10.160	9.760	9.770	9.738	31,947,214
2025-10-29	9.700	9.980	9.620	9.850	9.818	36,176,831
2025-10-28	10.300	10.310	9.740	9.780	9.748	56,941,476
2025-10-27	10.100	10.480	10.080	10.300	10.266	74,500,267
2025-10-24	12.300	12.300	10.430	10.780	10.745	130,505,589

← NewerPage 4 of 5 · 243 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.