Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.820 | 9.820 | 9.450 | 9.820 | 9.773 | 88,644,821 |
| 2024-10-28 | 8.930 | 8.930 | 8.930 | 8.930 | 8.887 | 12,643,119 |
| 2024-10-25 | 8.120 | 8.120 | 8.120 | 8.120 | 8.081 | 10,836,968 |
| 2024-10-24 | 7.220 | 7.510 | 7.160 | 7.380 | 7.345 | 29,388,871 |
| 2024-10-23 | 7.350 | 7.400 | 7.180 | 7.270 | 7.235 | 22,700,449 |
| 2024-10-22 | 7.110 | 7.360 | 7.060 | 7.290 | 7.255 | 27,664,893 |
| 2024-10-21 | 7.020 | 7.190 | 7.000 | 7.140 | 7.106 | 22,572,004 |
| 2024-10-18 | 6.770 | 7.100 | 6.740 | 7.000 | 6.967 | 23,815,080 |
| 2024-10-17 | 6.980 | 7.050 | 6.820 | 6.830 | 6.797 | 19,681,900 |
| 2024-10-16 | 6.790 | 7.020 | 6.780 | 6.950 | 6.917 | 17,369,829 |
| 2024-10-15 | 6.940 | 7.140 | 6.810 | 6.900 | 6.867 | 23,111,091 |
| 2024-10-14 | 6.770 | 7.010 | 6.660 | 6.980 | 6.947 | 21,888,947 |
| 2024-10-11 | 6.890 | 7.090 | 6.610 | 6.720 | 6.688 | 25,388,719 |
| 2024-10-10 | 6.850 | 7.120 | 6.710 | 6.920 | 6.887 | 28,732,800 |
| 2024-10-09 | 7.460 | 7.480 | 6.980 | 6.980 | 6.947 | 37,383,679 |
| 2024-10-08 | 8.120 | 8.120 | 7.080 | 7.760 | 7.723 | 58,932,104 |
| 2024-09-30 | 6.990 | 7.420 | 6.860 | 7.380 | 7.345 | 53,247,498 |
| 2024-09-27 | 6.620 | 6.880 | 6.580 | 6.760 | 6.728 | 48,944,000 |
| 2024-09-26 | 6.260 | 6.430 | 6.210 | 6.420 | 6.389 | 32,322,475 |
| 2024-09-25 | 6.260 | 6.430 | 6.240 | 6.280 | 6.250 | 39,564,200 |
| 2024-09-24 | 6.150 | 6.290 | 6.040 | 6.270 | 6.240 | 38,869,100 |
| 2024-09-23 | 6.180 | 6.320 | 6.030 | 6.180 | 6.151 | 34,114,900 |
| 2024-09-20 | 6.130 | 6.280 | 6.070 | 6.120 | 6.091 | 31,814,880 |
| 2024-09-19 | 5.930 | 6.170 | 5.880 | 6.100 | 6.071 | 34,350,491 |
| 2024-09-18 | 5.970 | 6.090 | 5.880 | 5.910 | 5.882 | 27,466,600 |
| 2024-09-13 | 6.250 | 6.270 | 5.970 | 5.980 | 5.952 | 46,982,062 |
| 2024-09-12 | 6.350 | 6.520 | 6.230 | 6.240 | 6.210 | 61,387,730 |
| 2024-09-11 | 6.620 | 6.890 | 6.620 | 6.620 | 6.588 | 74,203,230 |
| 2024-09-10 | 8.170 | 8.960 | 7.350 | 7.350 | 7.315 | 130,991,802 |
| 2024-09-09 | 7.300 | 8.170 | 7.100 | 8.170 | 8.131 | 75,495,329 |
| 2024-09-06 | 6.750 | 7.850 | 6.430 | 7.430 | 7.395 | 116,041,411 |
| 2024-09-05 | 7.540 | 7.800 | 6.810 | 7.140 | 7.106 | 102,077,669 |
| 2024-09-04 | 7.010 | 7.150 | 6.680 | 7.150 | 7.116 | 29,810,898 |
| 2024-09-03 | 5.940 | 6.500 | 5.840 | 6.500 | 6.469 | 33,014,505 |
| 2024-09-02 | 6.060 | 6.100 | 5.870 | 5.910 | 5.882 | 25,520,613 |
| 2024-08-30 | 5.890 | 6.230 | 5.830 | 6.150 | 6.121 | 42,217,538 |
| 2024-08-29 | 5.840 | 6.030 | 5.740 | 5.940 | 5.912 | 36,630,835 |
| 2024-08-28 | 5.990 | 6.180 | 5.750 | 6.050 | 6.021 | 46,860,384 |
| 2024-08-27 | 5.760 | 6.020 | 5.730 | 5.800 | 5.772 | 33,163,700 |
| 2024-08-26 | 5.800 | 6.100 | 5.690 | 5.860 | 5.832 | 60,567,303 |
| 2024-08-23 | 5.260 | 5.830 | 5.260 | 5.830 | 5.802 | 35,386,750 |
| 2024-08-22 | 5.530 | 5.580 | 5.260 | 5.300 | 5.275 | 27,773,795 |
| 2024-08-21 | 5.270 | 5.850 | 5.270 | 5.620 | 5.593 | 32,526,725 |
| 2024-08-20 | 5.470 | 5.480 | 5.300 | 5.320 | 5.295 | 4,330,400 |
| 2024-08-19 | 5.480 | 5.500 | 5.360 | 5.430 | 5.404 | 3,776,225 |
| 2024-08-16 | 5.500 | 5.520 | 5.410 | 5.410 | 5.384 | 3,516,700 |
| 2024-08-15 | 5.350 | 5.510 | 5.320 | 5.490 | 5.464 | 5,519,300 |
| 2024-08-14 | 5.400 | 5.440 | 5.360 | 5.360 | 5.334 | 3,559,601 |
| 2024-08-13 | 5.400 | 5.430 | 5.320 | 5.420 | 5.394 | 3,968,995 |
| 2024-08-12 | 5.500 | 5.580 | 5.380 | 5.400 | 5.374 | 6,960,400 |
| 2024-08-09 | 5.550 | 5.670 | 5.510 | 5.530 | 5.504 | 6,522,003 |
| 2024-08-08 | 5.470 | 5.600 | 5.450 | 5.540 | 5.514 | 5,277,400 |
| 2024-08-07 | 5.520 | 5.550 | 5.450 | 5.520 | 5.494 | 4,212,190 |
| 2024-08-06 | 5.510 | 5.550 | 5.440 | 5.530 | 5.504 | 6,532,000 |
| 2024-08-05 | 5.510 | 5.640 | 5.410 | 5.430 | 5.404 | 8,720,600 |
| 2024-08-02 | 5.520 | 5.680 | 5.500 | 5.560 | 5.534 | 7,830,001 |
| 2024-08-01 | 5.570 | 5.650 | 5.500 | 5.560 | 5.534 | 8,242,199 |
| 2024-07-31 | 5.350 | 5.590 | 5.350 | 5.580 | 5.553 | 9,322,300 |
| 2024-07-30 | 5.240 | 5.350 | 5.220 | 5.340 | 5.315 | 5,357,450 |
| 2024-07-29 | 5.290 | 5.290 | 5.170 | 5.260 | 5.235 | 3,384,193 |
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.