Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.690	1.700	1.670	1.690	1.614	193,900
2023-07-27	1.680	1.690	1.680	1.690	1.614	91,213
2023-07-26	1.680	1.690	1.670	1.690	1.614	89,750
2023-07-25	1.660	1.690	1.660	1.690	1.614	413,818
2023-07-24	1.670	1.670	1.640	1.660	1.586	125,090
2023-07-21	1.650	1.660	1.640	1.660	1.586	128,700
2023-07-20	1.660	1.660	1.640	1.650	1.576	128,642
2023-07-19	1.660	1.670	1.650	1.660	1.586	182,842
2023-07-18	1.640	1.660	1.640	1.660	1.586	161,600
2023-07-17	1.620	1.650	1.610	1.650	1.576	373,815
2023-07-14	1.620	1.620	1.600	1.620	1.547	119,061
2023-07-13	1.620	1.630	1.590	1.620	1.547	144,000
2023-07-12	1.630	1.630	1.600	1.630	1.557	271,500
2023-07-11	1.610	1.640	1.610	1.640	1.566	87,509
2023-07-10	1.600	1.650	1.600	1.640	1.566	280,924
2023-07-07	1.610	1.620	1.600	1.620	1.547	128,300
2023-07-06	1.600	1.610	1.580	1.610	1.538	562,794
2023-07-05	1.600	1.630	1.590	1.610	1.538	697,352
2023-07-04	1.660	1.660	1.600	1.640	1.566	686,016
2023-07-03	1.650	1.660	1.600	1.660	1.586	121,300
2023-06-30	1.670	1.670	1.620	1.620	1.547	125,000
2023-06-29	1.660	1.660	1.630	1.660	1.586	66,205
2023-06-28	1.630	1.660	1.620	1.660	1.586	94,542
2023-06-27	1.630	1.660	1.630	1.650	1.565	91,333
2023-06-26	1.660	1.660	1.610	1.650	1.565	405,526
2023-06-21	1.670	1.670	1.610	1.660	1.575	133,948
2023-06-20	1.660	1.670	1.650	1.670	1.584	40,697
2023-06-19	1.680	1.680	1.660	1.670	1.584	111,288
2023-06-16	1.670	1.680	1.660	1.670	1.584	93,200
2023-06-15	1.690	1.690	1.660	1.670	1.584	57,600
2023-06-14	1.680	1.690	1.670	1.690	1.603	88,054
2023-06-13	1.670	1.690	1.670	1.690	1.603	49,142
2023-06-12	1.720	1.720	1.680	1.690	1.603	42,000
2023-06-09	1.670	1.690	1.670	1.690	1.603	37,700
2023-06-08	1.680	1.680	1.660	1.680	1.594	36,281
2023-06-07	1.690	1.690	1.660	1.680	1.594	63,001
2023-06-06	1.670	1.700	1.670	1.700	1.613	57,800
2023-06-05	1.700	1.700	1.660	1.690	1.603	31,600
2023-06-02	1.640	1.700	1.640	1.700	1.613	95,654
2023-06-01	1.720	1.720	1.640	1.690	1.603	68,500
2023-05-31	1.670	1.700	1.650	1.690	1.603	198,500
2023-05-30	1.690	1.710	1.670	1.710	1.622	76,653
2023-05-29	1.710	1.730	1.670	1.700	1.613	100,120
2023-05-26	1.710	1.740	1.690	1.740	1.651	195,081
2023-05-25	1.720	1.750	1.710	1.720	1.632	128,300
2023-05-24	1.730	1.750	1.730	1.750	1.660	2,200
2023-05-23	1.730	1.760	1.730	1.760	1.670	42,200
2023-05-22	1.730	1.760	1.730	1.760	1.670	50,600
2023-05-19	1.730	1.760	1.730	1.760	1.670	48,945
2023-05-18	1.760	1.770	1.740	1.770	1.679	55,500
2023-05-17	1.730	1.760	1.730	1.760	1.670	42,145
2023-05-16	1.730	1.760	1.720	1.760	1.670	16,078
2023-05-15	1.730	1.760	1.730	1.760	1.670	21,700
2023-05-12	1.760	1.760	1.720	1.760	1.670	49,900
2023-05-11	1.740	1.760	1.720	1.760	1.670	88,800
2023-05-10	1.740	1.770	1.740	1.770	1.679	20,300
2023-05-09	1.770	1.770	1.760	1.770	1.679	58,500
2023-05-08	1.760	1.770	1.740	1.770	1.679	78,723
2023-05-05	1.770	1.770	1.710	1.760	1.670	104,857
2023-05-04	1.770	1.770	1.750	1.770	1.679	88,462

← NewerPage 14 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.