Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.150 | 7.240 | 7.090 | 7.120 | 7.120 | 9,812,415 |
| 2026-10-20 | 7.210 | 7.320 | 7.110 | 7.160 | 7.160 | 11,244,964 |
| 2026-10-19 | 7.200 | 7.440 | 7.170 | 7.310 | 7.310 | 14,590,755 |
| 2026-10-16 | 7.100 | 7.540 | 7.090 | 7.230 | 7.230 | 25,087,191 |
| 2026-10-15 | 7.050 | 7.110 | 6.950 | 6.990 | 6.990 | 12,556,536 |
| 2026-10-14 | 7.290 | 7.480 | 7.100 | 7.160 | 7.160 | 13,576,300 |
| 2026-10-13 | 7.180 | 7.570 | 7.100 | 7.300 | 7.300 | 17,573,152 |
| 2026-10-12 | 7.480 | 7.580 | 7.170 | 7.250 | 7.250 | 22,704,871 |
| 2026-10-09 | 7.330 | 8.070 | 7.320 | 7.520 | 7.520 | 30,925,191 |
| 2026-10-08 | 7.240 | 7.730 | 7.170 | 7.400 | 7.400 | 23,584,666 |
| 2026-09-30 | 7.260 | 7.280 | 6.950 | 7.280 | 7.280 | 18,360,836 |
| 2026-09-29 | 7.230 | 7.440 | 7.180 | 7.290 | 7.290 | 18,169,006 |
| 2026-09-28 | 7.000 | 7.310 | 7.000 | 7.120 | 7.120 | 15,663,401 |
| 2026-09-24 | 7.100 | 7.190 | 6.980 | 7.040 | 7.040 | 6,515,798 |
| 2026-09-23 | 7.310 | 7.380 | 7.110 | 7.140 | 7.140 | 9,947,108 |
| 2026-09-22 | 7.300 | 7.490 | 7.170 | 7.340 | 7.340 | 12,116,602 |
| 2026-09-21 | 7.030 | 7.320 | 6.990 | 7.300 | 7.300 | 10,595,593 |
Page 1 of 1 · 17 trading days
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.