Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.660	1.730	1.660	1.720	1.643	843,130
2024-01-22	1.680	1.710	1.670	1.690	1.614	475,400
2024-01-19	1.650	1.750	1.650	1.720	1.643	899,543
2024-01-18	1.680	1.690	1.650	1.680	1.605	499,200
2024-01-17	1.700	1.720	1.680	1.710	1.633	506,229
2024-01-16	1.730	1.730	1.690	1.710	1.633	355,000
2024-01-15	1.710	1.770	1.700	1.730	1.652	683,200
2024-01-12	1.670	1.740	1.670	1.720	1.643	880,908
2024-01-11	1.660	1.680	1.650	1.670	1.595	117,657
2024-01-10	1.670	1.670	1.640	1.670	1.595	122,500
2024-01-09	1.650	1.690	1.630	1.680	1.605	368,001
2024-01-08	1.670	1.670	1.650	1.660	1.586	120,943
2024-01-05	1.680	1.680	1.660	1.670	1.595	127,391
2024-01-04	1.660	1.680	1.660	1.680	1.605	21,008
2024-01-03	1.670	1.690	1.660	1.690	1.614	82,100
2024-01-02	1.670	1.700	1.670	1.700	1.624	49,381
2023-12-29	1.670	1.700	1.670	1.700	1.624	163,446
2023-12-28	1.670	1.690	1.670	1.690	1.614	96,481
2023-12-27	1.680	1.680	1.660	1.680	1.605	49,200
2023-12-26	1.660	1.670	1.660	1.670	1.595	16,954
2023-12-25	1.670	1.670	1.660	1.670	1.595	63,400
2023-12-22	1.660	1.680	1.660	1.680	1.605	111,400
2023-12-21	1.660	1.690	1.650	1.680	1.605	187,200
2023-12-20	1.670	1.680	1.660	1.680	1.605	56,330
2023-12-19	1.690	1.690	1.660	1.680	1.605	108,900
2023-12-18	1.680	1.700	1.680	1.680	1.605	166,604
2023-12-15	1.710	1.710	1.660	1.700	1.624	275,604
2023-12-14	1.680	1.710	1.670	1.710	1.633	594,304
2023-12-13	1.680	1.680	1.660	1.670	1.595	116,600
2023-12-12	1.660	1.690	1.660	1.670	1.595	205,204
2023-12-11	1.650	1.690	1.630	1.680	1.605	312,894
2023-12-08	1.660	1.660	1.640	1.650	1.576	219,400
2023-12-07	1.670	1.680	1.650	1.670	1.595	317,100
2023-12-06	1.670	1.680	1.670	1.680	1.605	47,000
2023-12-05	1.680	1.690	1.660	1.670	1.595	232,901
2023-12-04	1.690	1.700	1.680	1.700	1.624	144,607
2023-12-01	1.690	1.690	1.670	1.690	1.614	210,739
2023-11-30	1.690	1.690	1.650	1.690	1.614	356,139
2023-11-29	1.700	1.720	1.680	1.710	1.633	559,507
2023-11-28	1.670	1.710	1.670	1.710	1.633	258,019
2023-11-27	1.660	1.700	1.640	1.690	1.614	352,423
2023-11-24	1.700	1.700	1.660	1.680	1.605	693,307
2023-11-23	1.710	1.740	1.690	1.710	1.633	1,354,077
2023-11-22	1.790	1.850	1.780	1.800	1.719	2,068,361
2023-11-21	1.690	1.790	1.690	1.780	1.700	1,686,302
2023-11-20	1.660	1.690	1.660	1.690	1.614	99,644
2023-11-17	1.670	1.680	1.660	1.680	1.605	97,100
2023-11-16	1.710	1.710	1.660	1.680	1.605	128,000
2023-11-15	1.700	1.740	1.670	1.710	1.633	452,000
2023-11-14	1.700	1.700	1.660	1.670	1.595	82,300
2023-11-13	1.660	1.730	1.660	1.700	1.624	310,123
2023-11-10	1.640	1.700	1.640	1.680	1.605	383,421
2023-11-09	1.640	1.660	1.630	1.650	1.576	132,300
2023-11-08	1.640	1.650	1.630	1.650	1.576	83,400
2023-11-07	1.610	1.660	1.610	1.650	1.576	291,760
2023-11-06	1.590	1.610	1.580	1.610	1.538	63,765
2023-11-03	1.580	1.610	1.580	1.610	1.538	42,600
2023-11-02	1.580	1.620	1.560	1.610	1.538	142,981
2023-11-01	1.620	1.620	1.580	1.590	1.519	123,512
2023-10-31	1.620	1.630	1.610	1.630	1.557	56,293

← NewerPage 12 of 21 · 1,213 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.