Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.570	1.630	1.570	1.620	1.547	69,000
2023-10-27	1.620	1.630	1.580	1.620	1.547	72,458
2023-10-26	1.600	1.620	1.580	1.620	1.547	70,397
2023-10-25	1.610	1.620	1.600	1.620	1.547	103,900
2023-10-24	1.610	1.620	1.590	1.600	1.528	65,200
2023-10-23	1.600	1.600	1.570	1.590	1.519	138,900
2023-10-20	1.600	1.600	1.560	1.600	1.528	88,618
2023-10-19	1.600	1.620	1.590	1.620	1.547	155,739
2023-10-18	1.630	1.640	1.610	1.630	1.557	83,600
2023-10-17	1.640	1.650	1.630	1.650	1.576	85,100
2023-10-16	1.630	1.660	1.630	1.640	1.566	64,840
2023-10-13	1.640	1.670	1.620	1.660	1.586	239,900
2023-10-12	1.640	1.650	1.610	1.650	1.576	193,700
2023-10-11	1.650	1.660	1.630	1.650	1.576	131,740
2023-10-10	1.670	1.700	1.630	1.680	1.605	492,793
2023-10-09	1.690	1.700	1.660	1.700	1.624	227,400
2023-09-28	1.710	1.710	1.670	1.710	1.633	146,686
2023-09-27	1.680	1.720	1.680	1.720	1.643	94,976
2023-09-26	1.670	1.700	1.670	1.700	1.624	46,404
2023-09-25	1.690	1.720	1.680	1.700	1.624	155,100
2023-09-22	1.700	1.700	1.670	1.700	1.624	125,200
2023-09-21	1.690	1.700	1.670	1.700	1.624	108,700
2023-09-20	1.670	1.690	1.670	1.690	1.614	97,395
2023-09-19	1.720	1.720	1.680	1.690	1.614	386,520
2023-09-18	1.770	1.790	1.730	1.740	1.662	840,542
2023-09-15	1.710	1.790	1.710	1.770	1.691	925,316
2023-09-14	1.750	1.750	1.710	1.710	1.633	706,597
2023-09-13	1.690	1.780	1.690	1.760	1.681	1,440,597
2023-09-12	1.700	1.720	1.700	1.710	1.633	576,880
2023-09-11	1.700	1.700	1.670	1.690	1.614	166,680
2023-09-08	1.670	1.700	1.670	1.690	1.614	154,400
2023-09-07	1.710	1.710	1.670	1.680	1.605	332,574
2023-09-06	1.630	1.710	1.630	1.710	1.633	1,212,058
2023-09-05	1.620	1.640	1.610	1.640	1.566	54,400
2023-09-04	1.640	1.640	1.610	1.640	1.566	62,935
2023-09-01	1.640	1.640	1.620	1.640	1.566	27,200
2023-08-31	1.650	1.660	1.600	1.650	1.576	203,113
2023-08-30	1.650	1.660	1.620	1.660	1.586	61,500
2023-08-29	1.630	1.660	1.630	1.660	1.586	187,509
2023-08-28	1.660	1.690	1.630	1.640	1.566	144,012
2023-08-25	1.630	1.630	1.610	1.630	1.557	100,923
2023-08-24	1.630	1.650	1.630	1.640	1.566	23,300
2023-08-23	1.630	1.660	1.630	1.660	1.586	15,700
2023-08-22	1.640	1.670	1.630	1.670	1.595	89,942
2023-08-21	1.650	1.650	1.630	1.650	1.576	67,700
2023-08-18	1.640	1.650	1.630	1.650	1.576	40,800
2023-08-17	1.630	1.670	1.630	1.660	1.586	106,500
2023-08-16	1.660	1.660	1.630	1.650	1.576	69,400
2023-08-15	1.660	1.660	1.630	1.650	1.576	131,700
2023-08-14	1.670	1.670	1.600	1.660	1.586	97,312
2023-08-11	1.700	1.700	1.680	1.690	1.614	48,500
2023-08-10	1.690	1.700	1.690	1.690	1.614	168,300
2023-08-09	1.680	1.690	1.680	1.690	1.614	71,000
2023-08-08	1.690	1.700	1.680	1.700	1.624	67,708
2023-08-07	1.700	1.700	1.680	1.690	1.614	56,362
2023-08-04	1.690	1.700	1.690	1.700	1.624	23,408
2023-08-03	1.690	1.700	1.670	1.700	1.624	87,900
2023-08-02	1.690	1.700	1.670	1.690	1.614	111,000
2023-08-01	1.710	1.710	1.680	1.700	1.624	56,400
2023-07-31	1.700	1.710	1.680	1.710	1.633	160,000

← NewerPage 13 of 21 · 1,217 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.