Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.260	8.320	8.120	8.160	8.121	7,334,405
2025-04-23	8.400	8.480	8.220	8.280	8.241	12,677,567
2025-04-22	8.290	8.520	8.290	8.480	8.440	14,580,238
2025-04-21	8.050	8.350	8.000	8.280	8.241	9,972,100
2025-04-18	8.070	8.200	8.000	8.100	8.061	7,656,200
2025-04-17	8.000	8.250	7.970	8.160	8.121	8,355,200
2025-04-16	8.140	8.240	7.950	8.060	8.022	10,458,700
2025-04-15	8.200	8.390	8.150	8.190	8.151	13,689,500
2025-04-14	8.050	8.560	8.030	8.280	8.241	21,150,103
2025-04-11	7.710	8.180	7.690	8.070	8.032	20,183,945
2025-04-10	7.620	7.890	7.620	7.760	7.723	15,668,026
2025-04-09	7.230	7.610	6.910	7.530	7.494	20,344,089
2025-04-08	7.370	7.480	7.050	7.400	7.365	22,174,802
2025-04-07	7.850	7.950	7.500	7.500	7.464	11,267,802
2025-04-03	8.180	8.350	8.140	8.330	8.290	7,240,100
2025-04-02	8.300	8.390	8.220	8.260	8.221	7,756,932
2025-04-01	8.120	8.380	8.090	8.350	8.310	14,498,795
2025-03-31	8.080	8.150	7.920	8.110	8.071	9,337,698
2025-03-28	8.350	8.390	8.140	8.150	8.111	10,118,013
2025-03-27	8.350	8.450	8.200	8.330	8.290	11,129,467
2025-03-26	8.250	8.450	8.220	8.340	8.300	10,065,630
2025-03-25	8.220	8.350	8.150	8.250	8.211	9,125,530
2025-03-24	8.500	8.570	8.070	8.220	8.181	15,474,100
2025-03-21	8.640	8.670	8.470	8.550	8.509	13,927,500
2025-03-20	8.790	8.810	8.640	8.670	8.629	12,964,501
2025-03-19	8.830	8.830	8.710	8.780	8.738	11,787,000
2025-03-18	8.870	8.930	8.810	8.850	8.808	13,545,021
2025-03-17	9.010	9.150	8.880	8.890	8.848	18,652,319
2025-03-14	8.860	9.010	8.760	8.970	8.927	18,563,486
2025-03-13	9.190	9.200	8.740	8.870	8.828	27,933,005
2025-03-12	9.300	9.450	9.160	9.240	9.196	35,733,101
2025-03-11	8.910	9.200	8.900	9.160	9.116	25,778,913
2025-03-10	8.870	9.400	8.850	9.120	9.077	32,248,438
2025-03-07	9.240	9.240	8.910	8.950	8.907	39,989,709
2025-03-06	9.230	9.990	8.880	9.440	9.395	71,512,314
2025-03-05	9.000	9.610	8.920	9.370	9.325	58,387,607
2025-03-04	9.130	9.650	9.000	9.170	9.126	88,349,471
2025-03-03	8.420	9.230	8.190	9.230	9.186	62,912,814
2025-02-28	8.880	9.030	8.290	8.390	8.350	64,541,680
2025-02-27	8.110	8.870	8.080	8.870	8.828	13,649,522
2025-02-26	7.930	8.110	7.920	8.060	8.022	10,910,100
2025-02-25	7.940	8.050	7.850	7.920	7.882	9,774,027
2025-02-24	8.030	8.120	7.940	8.000	7.962	11,446,600
2025-02-21	8.060	8.090	7.870	8.040	8.002	12,069,100
2025-02-20	8.100	8.140	8.020	8.060	8.022	8,755,900
2025-02-19	8.020	8.130	7.960	8.120	8.081	9,193,537
2025-02-18	8.250	8.280	7.970	8.020	7.982	11,025,400
2025-02-17	8.350	8.350	8.220	8.300	8.260	11,246,703
2025-02-14	8.260	8.340	8.160	8.320	8.280	11,425,604
2025-02-13	8.320	8.380	8.240	8.290	8.251	10,673,600
2025-02-12	8.160	8.310	8.120	8.310	8.270	11,671,281
2025-02-11	8.350	8.370	8.110	8.160	8.121	10,792,500
2025-02-10	8.060	8.400	8.010	8.340	8.300	15,703,504
2025-02-07	7.950	8.210	7.950	8.070	8.032	15,517,976
2025-02-06	7.800	7.990	7.710	7.970	7.932	12,450,881
2025-02-05	7.720	7.880	7.680	7.830	7.793	10,334,100
2025-01-27	7.770	7.890	7.670	7.670	7.633	10,276,081
2025-01-24	7.660	7.730	7.600	7.710	7.673	9,542,750
2025-01-23	7.810	7.940	7.660	7.660	7.624	11,165,459
2025-01-22	7.730	7.830	7.610	7.700	7.663	9,892,821

← NewerPage 7 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.