Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.430	8.490	8.350	8.370	8.343	10,796,846
2025-07-22	8.400	8.460	8.370	8.440	8.412	7,814,500
2025-07-21	8.310	8.440	8.290	8.390	8.363	7,416,936
2025-07-18	8.340	8.350	8.260	8.300	8.273	5,408,400
2025-07-17	8.300	8.350	8.270	8.310	8.283	4,121,400
2025-07-16	8.280	8.380	8.240	8.310	8.283	5,947,600
2025-07-15	8.350	8.380	8.190	8.270	8.243	8,602,555
2025-07-14	8.440	8.470	8.350	8.370	8.343	6,361,000
2025-07-11	8.450	8.470	8.370	8.450	8.422	6,933,400
2025-07-10	8.340	8.470	8.340	8.460	8.432	7,730,600
2025-07-09	8.360	8.420	8.340	8.370	8.343	8,175,243
2025-07-08	8.320	8.380	8.280	8.380	8.353	6,922,600
2025-07-07	8.230	8.320	8.200	8.300	8.273	5,380,800
2025-07-04	8.260	8.310	8.210	8.240	8.213	6,022,500
2025-07-03	8.320	8.380	8.260	8.290	8.263	5,128,400
2025-07-02	8.350	8.360	8.270	8.330	8.303	7,002,400
2025-07-01	8.250	8.370	8.250	8.370	8.343	9,562,756
2025-06-30	8.270	8.350	8.220	8.310	8.283	8,524,202
2025-06-27	8.200	8.280	8.160	8.230	8.203	6,417,564
2025-06-26	8.200	8.240	8.140	8.190	8.163	6,088,800
2025-06-25	8.180	8.200	8.100	8.200	8.173	8,822,400
2025-06-24	8.010	8.190	7.960	8.150	8.123	8,749,702
2025-06-23	7.840	7.980	7.740	7.960	7.934	5,163,702
2025-06-20	7.870	7.990	7.870	7.900	7.874	4,402,052
2025-06-19	8.080	8.100	7.850	7.880	7.854	7,461,329
2025-06-18	8.080	8.140	8.020	8.050	8.024	5,078,600
2025-06-17	8.020	8.150	7.990	8.110	8.084	6,172,500
2025-06-16	8.000	8.080	7.960	8.030	8.004	4,911,202
2025-06-13	8.200	8.220	8.000	8.010	7.984	10,525,098
2025-06-12	8.170	8.300	8.160	8.230	8.203	9,567,331
2025-06-11	8.300	8.460	8.210	8.300	8.273	17,947,840
2025-06-10	8.250	8.280	8.000	8.100	8.074	9,077,400
2025-06-09	8.150	8.310	8.140	8.240	8.213	10,813,591
2025-06-06	8.150	8.220	8.080	8.150	8.123	6,817,214
2025-06-05	8.210	8.210	8.060	8.140	8.113	8,872,109
2025-06-04	8.180	8.270	8.140	8.210	8.183	5,761,401
2025-06-03	8.280	8.320	8.170	8.180	8.153	8,662,763
2025-05-30	8.280	8.380	8.220	8.300	8.273	8,845,600
2025-05-29	8.110	8.300	8.110	8.280	8.253	7,760,164
2025-05-28	8.250	8.290	8.080	8.110	8.084	7,401,001
2025-05-27	8.260	8.300	8.150	8.290	8.263	7,003,901
2025-05-26	8.120	8.320	8.080	8.280	8.241	8,977,310
2025-05-23	8.320	8.330	8.120	8.120	8.081	14,324,676
2025-05-22	8.610	8.730	8.380	8.450	8.410	20,730,099
2025-05-21	8.460	8.860	8.320	8.600	8.559	23,229,400
2025-05-20	8.430	8.550	8.390	8.490	8.450	10,202,700
2025-05-19	8.250	8.490	8.190	8.480	8.440	15,740,700
2025-05-16	8.150	8.220	8.110	8.140	8.101	4,085,165
2025-05-15	8.270	8.280	8.150	8.160	8.121	6,020,209
2025-05-14	8.270	8.340	8.210	8.240	8.201	6,553,687
2025-05-13	8.450	8.480	8.270	8.280	8.241	6,751,184
2025-05-12	8.360	8.450	8.330	8.380	8.340	6,574,592
2025-05-09	8.470	8.500	8.310	8.320	8.280	6,459,900
2025-05-08	8.430	8.500	8.380	8.480	8.440	8,019,700
2025-05-07	8.490	8.570	8.400	8.460	8.420	11,454,292
2025-05-06	8.220	8.470	8.220	8.430	8.390	10,888,700
2025-04-30	8.080	8.280	8.080	8.230	8.191	8,876,634
2025-04-29	7.980	8.110	7.900	8.080	8.042	6,094,083
2025-04-28	8.340	8.340	7.990	8.000	7.962	10,519,002
2025-04-25	8.170	8.390	8.130	8.280	8.241	10,593,932

← NewerPage 6 of 21 · 1,217 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.