Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.180	11.180	11.180	11.180	11.144	4,715,659
2025-10-22	10.130	10.210	10.050	10.160	10.127	11,557,905
2025-10-21	10.150	10.260	10.100	10.180	10.147	15,541,656
2025-10-20	10.360	10.400	10.040	10.150	10.117	17,885,246
2025-10-17	10.500	10.760	10.300	10.320	10.286	18,005,571
2025-10-16	10.870	10.880	10.440	10.480	10.446	24,470,533
2025-10-15	11.020	11.110	10.770	10.900	10.864	27,314,743
2025-10-14	11.440	11.500	11.000	11.050	11.014	47,212,619
2025-10-13	10.590	11.700	10.370	11.290	11.253	83,866,515
2025-10-10	9.840	10.820	9.780	10.820	10.785	37,191,385
2025-10-09	9.780	9.860	9.410	9.840	9.808	17,757,348
2025-09-30	9.640	9.940	9.580	9.810	9.778	16,018,610
2025-09-29	9.700	9.730	9.410	9.620	9.589	16,126,891
2025-09-26	9.340	9.960	9.320	9.710	9.678	22,529,352
2025-09-25	9.350	9.540	9.240	9.370	9.339	9,940,876
2025-09-24	9.170	9.470	9.100	9.350	9.320	9,616,436
2025-09-23	9.290	9.330	8.910	9.160	9.130	9,746,060
2025-09-22	9.450	9.450	9.240	9.340	9.310	7,044,993
2025-09-19	9.350	9.580	9.300	9.500	9.469	10,655,488
2025-09-18	9.520	9.630	9.310	9.390	9.359	13,080,586
2025-09-17	9.530	9.690	9.390	9.570	9.539	12,103,576
2025-09-16	9.740	9.770	9.480	9.530	9.499	13,474,414
2025-09-15	9.390	9.760	9.370	9.730	9.698	20,664,219
2025-09-12	9.450	9.540	9.400	9.450	9.419	9,400,957
2025-09-11	9.450	9.490	9.280	9.470	9.439	12,501,712
2025-09-10	9.380	9.540	9.330	9.480	9.449	15,828,738
2025-09-09	9.250	9.540	9.130	9.460	9.429	29,419,090
2025-09-08	9.100	9.430	9.050	9.170	9.140	15,602,586
2025-09-05	8.740	9.070	8.590	9.060	9.030	14,396,533
2025-09-04	8.620	8.820	8.580	8.690	8.662	10,965,995
2025-09-03	8.830	8.860	8.610	8.630	8.602	10,110,030
2025-09-02	8.960	8.960	8.700	8.830	8.801	11,728,582
2025-09-01	8.980	9.030	8.860	8.910	8.881	9,221,116
2025-08-29	9.020	9.070	8.920	8.980	8.951	11,029,000
2025-08-28	8.880	9.030	8.750	9.020	8.991	12,617,727
2025-08-27	9.190	9.270	8.910	8.910	8.881	19,798,990
2025-08-26	9.040	9.290	8.990	9.230	9.200	18,664,610
2025-08-25	9.170	9.170	8.950	9.040	9.011	14,999,009
2025-08-22	9.120	9.190	9.040	9.100	9.070	11,494,664
2025-08-21	9.270	9.280	9.090	9.160	9.130	13,113,800
2025-08-20	9.150	9.330	9.120	9.270	9.240	14,019,700
2025-08-19	9.170	9.290	9.150	9.190	9.160	13,003,572
2025-08-18	9.190	9.360	9.130	9.220	9.190	17,484,075
2025-08-15	9.010	9.240	8.990	9.150	9.120	17,291,574
2025-08-14	9.250	9.300	9.010	9.040	9.011	27,429,289
2025-08-13	9.500	9.680	9.250	9.320	9.290	32,655,144
2025-08-12	9.310	9.560	9.200	9.400	9.369	39,480,506
2025-08-11	8.990	9.450	8.950	9.270	9.240	31,763,065
2025-08-08	9.030	9.140	8.920	8.990	8.961	22,187,103
2025-08-07	8.840	9.410	8.740	9.000	8.971	35,772,467
2025-08-06	8.800	8.840	8.680	8.810	8.781	17,172,947
2025-08-05	8.410	9.040	8.340	8.820	8.791	42,420,961
2025-08-04	8.090	8.620	8.070	8.380	8.353	21,047,196
2025-08-01	8.100	8.160	8.080	8.130	8.104	5,918,000
2025-07-31	8.290	8.330	8.080	8.110	8.084	9,619,299
2025-07-30	8.340	8.360	8.260	8.300	8.273	6,848,181
2025-07-29	8.460	8.480	8.300	8.360	8.333	12,162,817
2025-07-28	8.460	8.720	8.360	8.480	8.452	20,486,797
2025-07-25	8.470	8.480	8.420	8.430	8.403	5,467,501
2025-07-24	8.340	8.470	8.340	8.460	8.432	8,167,538

← NewerPage 5 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.