Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.390	1.390	1.370	1.380	1.346	102,463
2024-07-23	1.380	1.390	1.370	1.370	1.336	77,594
2024-07-22	1.380	1.390	1.380	1.390	1.356	87,208
2024-07-19	1.390	1.400	1.380	1.390	1.356	121,600
2024-07-18	1.390	1.390	1.370	1.390	1.356	83,900
2024-07-17	1.400	1.400	1.380	1.390	1.356	132,300
2024-07-16	1.400	1.400	1.370	1.390	1.356	164,800
2024-07-15	1.420	1.420	1.400	1.410	1.375	162,116
2024-07-12	1.420	1.420	1.410	1.420	1.385	56,900
2024-07-11	1.380	1.410	1.380	1.410	1.375	170,300
2024-07-10	1.380	1.400	1.370	1.380	1.346	198,900
2024-07-09	1.400	1.410	1.380	1.410	1.375	87,000
2024-07-08	1.430	1.450	1.360	1.410	1.375	520,316
2024-07-05	1.440	1.460	1.430	1.460	1.424	112,400
2024-07-04	1.440	1.460	1.440	1.460	1.424	4,343
2024-07-03	1.450	1.470	1.450	1.470	1.434	76,881
2024-07-02	1.470	1.470	1.450	1.460	1.424	138,300
2024-07-01	1.460	1.480	1.450	1.480	1.443	143,800
2024-06-28	1.450	1.470	1.450	1.470	1.434	68,500
2024-06-27	1.450	1.460	1.440	1.460	1.424	48,500
2024-06-26	1.450	1.470	1.430	1.470	1.434	71,118
2024-06-25	1.450	1.450	1.430	1.450	1.414	77,700
2024-06-24	1.450	1.470	1.440	1.460	1.424	44,300
2024-06-21	1.470	1.470	1.450	1.470	1.434	60,000
2024-06-20	1.470	1.480	1.450	1.480	1.443	217,189
2024-06-19	1.480	1.500	1.460	1.470	1.434	137,300
2024-06-18	1.450	1.480	1.440	1.470	1.434	112,307
2024-06-17	1.460	1.460	1.440	1.460	1.424	56,332
2024-06-14	1.430	1.460	1.430	1.460	1.424	69,400
2024-06-13	1.470	1.470	1.440	1.460	1.424	70,400
2024-06-12	1.480	1.480	1.430	1.470	1.434	115,957
2024-06-11	1.450	1.480	1.440	1.470	1.434	118,799
2024-06-07	1.410	1.470	1.410	1.460	1.424	212,152
2024-06-06	1.510	1.510	1.400	1.440	1.404	487,903
2024-06-05	1.510	1.530	1.490	1.500	1.463	236,956
2024-06-04	1.530	1.540	1.510	1.530	1.492	110,047
2024-06-03	1.540	1.550	1.510	1.530	1.492	390,400
2024-05-31	1.540	1.570	1.530	1.570	1.531	246,600
2024-05-30	1.550	1.550	1.540	1.540	1.502	84,340
2024-05-29	1.530	1.550	1.520	1.550	1.512	198,057
2024-05-28	1.530	1.530	1.520	1.530	1.492	75,700
2024-05-27	1.530	1.530	1.490	1.530	1.492	396,600
2024-05-24	1.560	1.560	1.520	1.550	1.512	205,015
2024-05-23	1.570	1.570	1.540	1.550	1.512	163,300
2024-05-22	1.560	1.570	1.550	1.560	1.521	94,800
2024-05-21	1.550	1.570	1.540	1.560	1.521	314,643
2024-05-20	1.570	1.590	1.530	1.570	1.531	332,400
2024-05-17	1.600	1.600	1.570	1.600	1.528	128,686
2024-05-16	1.590	1.600	1.580	1.600	1.528	149,349
2024-05-15	1.570	1.610	1.570	1.610	1.538	182,229
2024-05-14	1.580	1.600	1.560	1.600	1.528	228,281
2024-05-13	1.580	1.580	1.550	1.580	1.509	103,762
2024-05-10	1.580	1.590	1.560	1.590	1.519	235,988
2024-05-09	1.560	1.590	1.560	1.580	1.509	48,800
2024-05-08	1.560	1.580	1.550	1.580	1.509	114,423
2024-05-07	1.560	1.580	1.550	1.580	1.509	137,958
2024-05-06	1.540	1.570	1.540	1.560	1.490	157,250
2024-04-30	1.600	1.600	1.540	1.540	1.471	245,200
2024-04-29	1.570	1.600	1.570	1.600	1.528	199,300
2024-04-26	1.550	1.590	1.550	1.590	1.519	67,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0274 CNY
2025-05-27	0.0135 CNY
2024-05-20	0.0331 CNY
2023-06-28	0.0111 CNY
2022-05-25	0.0123 CNY
2021-07-08	0.0121 CNY
2020-07-06	0.0328 CNY
2019-07-11	0.0398 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.