Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.570 | 1.580 | 1.550 | 1.570 | 1.500 | 104,000 |
| 2024-04-24 | 1.570 | 1.580 | 1.570 | 1.580 | 1.509 | 55,481 |
| 2024-04-23 | 1.550 | 1.580 | 1.550 | 1.580 | 1.509 | 42,100 |
| 2024-04-22 | 1.570 | 1.570 | 1.540 | 1.570 | 1.500 | 206,413 |
| 2024-04-19 | 1.580 | 1.590 | 1.550 | 1.580 | 1.509 | 108,900 |
| 2024-04-18 | 1.590 | 1.610 | 1.570 | 1.600 | 1.528 | 541,246 |
| 2024-04-17 | 1.560 | 1.590 | 1.550 | 1.590 | 1.519 | 356,605 |
| 2024-04-16 | 1.580 | 1.580 | 1.530 | 1.560 | 1.490 | 456,000 |
| 2024-04-15 | 1.610 | 1.610 | 1.580 | 1.590 | 1.519 | 303,748 |
| 2024-04-12 | 1.630 | 1.630 | 1.600 | 1.620 | 1.547 | 276,805 |
| 2024-04-11 | 1.620 | 1.640 | 1.620 | 1.630 | 1.557 | 142,600 |
| 2024-04-10 | 1.630 | 1.650 | 1.600 | 1.640 | 1.566 | 273,791 |
| 2024-04-09 | 1.650 | 1.650 | 1.620 | 1.650 | 1.576 | 206,928 |
| 2024-04-08 | 1.670 | 1.670 | 1.630 | 1.630 | 1.557 | 362,300 |
| 2024-04-03 | 1.670 | 1.680 | 1.650 | 1.670 | 1.595 | 69,800 |
| 2024-04-02 | 1.690 | 1.690 | 1.670 | 1.680 | 1.605 | 202,100 |
| 2024-04-01 | 1.680 | 1.700 | 1.670 | 1.690 | 1.614 | 81,991 |
| 2024-03-29 | 1.680 | 1.690 | 1.680 | 1.690 | 1.614 | 117,340 |
| 2024-03-28 | 1.700 | 1.700 | 1.690 | 1.700 | 1.624 | 227,900 |
| 2024-03-27 | 1.680 | 1.700 | 1.680 | 1.700 | 1.624 | 63,000 |
| 2024-03-26 | 1.700 | 1.700 | 1.680 | 1.700 | 1.624 | 68,446 |
| 2024-03-25 | 1.700 | 1.710 | 1.700 | 1.710 | 1.633 | 177,591 |
| 2024-03-22 | 1.700 | 1.710 | 1.680 | 1.710 | 1.633 | 141,493 |
| 2024-03-21 | 1.710 | 1.710 | 1.690 | 1.700 | 1.624 | 74,700 |
| 2024-03-20 | 1.700 | 1.710 | 1.680 | 1.710 | 1.633 | 276,900 |
| 2024-03-19 | 1.700 | 1.710 | 1.700 | 1.700 | 1.624 | 123,600 |
| 2024-03-18 | 1.690 | 1.700 | 1.690 | 1.700 | 1.624 | 102,308 |
| 2024-03-15 | 1.690 | 1.710 | 1.670 | 1.700 | 1.624 | 243,900 |
| 2024-03-14 | 1.700 | 1.700 | 1.690 | 1.700 | 1.624 | 96,400 |
| 2024-03-13 | 1.710 | 1.710 | 1.690 | 1.710 | 1.633 | 159,529 |
| 2024-03-12 | 1.700 | 1.720 | 1.690 | 1.720 | 1.643 | 217,862 |
| 2024-03-11 | 1.690 | 1.710 | 1.690 | 1.710 | 1.633 | 78,421 |
| 2024-03-08 | 1.680 | 1.710 | 1.680 | 1.700 | 1.624 | 105,146 |
| 2024-03-07 | 1.700 | 1.710 | 1.680 | 1.680 | 1.605 | 140,900 |
| 2024-03-06 | 1.700 | 1.710 | 1.690 | 1.710 | 1.633 | 99,300 |
| 2024-03-05 | 1.720 | 1.730 | 1.700 | 1.700 | 1.624 | 153,400 |
| 2024-03-04 | 1.720 | 1.740 | 1.720 | 1.730 | 1.652 | 114,600 |
| 2024-03-01 | 1.710 | 1.730 | 1.700 | 1.730 | 1.652 | 396,264 |
| 2024-02-29 | 1.690 | 1.710 | 1.690 | 1.710 | 1.633 | 196,202 |
| 2024-02-28 | 1.710 | 1.720 | 1.680 | 1.690 | 1.614 | 517,400 |
| 2024-02-27 | 1.690 | 1.710 | 1.680 | 1.710 | 1.633 | 263,225 |
| 2024-02-26 | 1.680 | 1.700 | 1.670 | 1.700 | 1.624 | 570,475 |
| 2024-02-23 | 1.700 | 1.700 | 1.670 | 1.680 | 1.605 | 219,075 |
| 2024-02-22 | 1.680 | 1.700 | 1.670 | 1.700 | 1.624 | 211,000 |
| 2024-02-21 | 1.700 | 1.710 | 1.680 | 1.680 | 1.605 | 287,900 |
| 2024-02-20 | 1.700 | 1.700 | 1.670 | 1.680 | 1.605 | 156,000 |
| 2024-02-19 | 1.700 | 1.710 | 1.680 | 1.700 | 1.624 | 160,146 |
| 2024-02-08 | 1.650 | 1.700 | 1.650 | 1.700 | 1.624 | 251,790 |
| 2024-02-07 | 1.650 | 1.660 | 1.630 | 1.650 | 1.576 | 195,700 |
| 2024-02-06 | 1.600 | 1.670 | 1.600 | 1.640 | 1.566 | 233,800 |
| 2024-02-05 | 1.650 | 1.650 | 1.550 | 1.610 | 1.538 | 585,903 |
| 2024-02-02 | 1.710 | 1.710 | 1.650 | 1.680 | 1.605 | 215,794 |
| 2024-02-01 | 1.650 | 1.690 | 1.650 | 1.690 | 1.614 | 340,618 |
| 2024-01-31 | 1.750 | 1.750 | 1.640 | 1.710 | 1.633 | 718,900 |
| 2024-01-30 | 1.750 | 1.750 | 1.710 | 1.750 | 1.672 | 215,900 |
| 2024-01-29 | 1.760 | 1.790 | 1.730 | 1.780 | 1.700 | 456,262 |
| 2024-01-26 | 1.790 | 1.790 | 1.740 | 1.780 | 1.700 | 506,881 |
| 2024-01-25 | 1.730 | 1.780 | 1.730 | 1.780 | 1.700 | 1,234,910 |
| 2024-01-24 | 1.710 | 1.730 | 1.690 | 1.720 | 1.643 | 497,802 |
| 2024-01-23 | 1.660 | 1.730 | 1.660 | 1.720 | 1.643 | 843,130 |
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.