Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.740	1.770	1.720	1.770	1.679	127,572
2023-04-27	1.750	1.760	1.740	1.760	1.670	68,900
2023-04-26	1.710	1.750	1.710	1.740	1.651	46,016
2023-04-25	1.740	1.750	1.720	1.740	1.651	90,400
2023-04-24	1.730	1.750	1.730	1.740	1.651	59,100
2023-04-21	1.760	1.760	1.740	1.750	1.660	86,112
2023-04-20	1.770	1.770	1.730	1.760	1.670	44,200
2023-04-19	1.770	1.770	1.750	1.760	1.670	113,600
2023-04-18	1.760	1.770	1.750	1.770	1.679	36,900
2023-04-17	1.750	1.780	1.750	1.780	1.689	103,535
2023-04-14	1.760	1.780	1.760	1.780	1.689	83,298
2023-04-13	1.760	1.780	1.760	1.780	1.689	22,620
2023-04-12	1.780	1.790	1.760	1.780	1.689	52,100
2023-04-11	1.790	1.790	1.760	1.780	1.689	34,300
2023-04-10	1.790	1.790	1.760	1.770	1.679	45,080
2023-04-07	1.760	1.790	1.760	1.780	1.689	79,200
2023-04-06	1.760	1.790	1.760	1.770	1.679	83,300
2023-04-04	1.790	1.790	1.780	1.790	1.698	5,737
2023-04-03	1.790	1.800	1.770	1.800	1.708	78,200
2023-03-31	1.760	1.800	1.760	1.790	1.698	42,900
2023-03-30	1.770	1.790	1.750	1.790	1.698	28,100
2023-03-29	1.770	1.770	1.750	1.770	1.679	120,700
2023-03-28	1.800	1.800	1.750	1.770	1.679	78,900
2023-03-27	1.810	1.810	1.810	1.810	1.717	600
2023-03-24	1.810	1.810	1.800	1.810	1.717	36,100
2023-03-23	1.810	1.810	1.790	1.810	1.717	24,620
2023-03-22	1.790	1.810	1.790	1.810	1.717	24,381
2023-03-21	1.820	1.820	1.790	1.820	1.727	67,565
2023-03-20	1.800	1.820	1.800	1.820	1.727	39,400
2023-03-17	1.800	1.820	1.790	1.820	1.727	77,447
2023-03-16	1.820	1.820	1.760	1.800	1.708	161,400
2023-03-15	1.850	1.850	1.820	1.840	1.746	36,700
2023-03-14	1.820	1.840	1.810	1.840	1.746	114,200
2023-03-13	1.830	1.840	1.820	1.840	1.746	160,900
2023-03-10	1.880	1.880	1.830	1.860	1.765	138,881
2023-03-09	1.840	1.880	1.840	1.860	1.765	32,800
2023-03-08	1.850	1.880	1.850	1.870	1.774	31,146
2023-03-07	1.860	1.880	1.840	1.870	1.774	122,042
2023-03-06	1.890	1.890	1.860	1.870	1.774	45,700
2023-03-03	1.880	1.890	1.860	1.890	1.793	29,013
2023-03-02	1.880	1.880	1.860	1.880	1.784	68,400
2023-03-01	1.870	1.890	1.870	1.890	1.793	27,000
2023-02-28	1.900	1.900	1.870	1.890	1.793	84,500
2023-02-27	1.880	1.900	1.870	1.890	1.793	83,936
2023-02-24	1.880	1.910	1.880	1.900	1.803	590,693
2023-02-23	1.870	1.870	1.860	1.870	1.774	36,000
2023-02-22	1.860	1.870	1.860	1.870	1.774	190,481
2023-02-21	1.870	1.880	1.850	1.880	1.784	206,281
2023-02-20	1.890	1.890	1.840	1.880	1.784	243,700
2023-02-17	1.880	1.890	1.870	1.890	1.793	82,300
2023-02-16	1.870	1.890	1.870	1.880	1.784	84,800
2023-02-15	1.880	1.890	1.870	1.890	1.793	214,152
2023-02-14	1.910	1.910	1.870	1.870	1.774	222,246
2023-02-13	1.900	1.910	1.900	1.910	1.812	52,500
2023-02-10	1.900	1.920	1.890	1.920	1.822	178,265
2023-02-09	1.900	1.910	1.890	1.910	1.812	66,504
2023-02-08	1.900	1.910	1.900	1.910	1.812	86,932
2023-02-07	1.900	1.920	1.900	1.910	1.812	38,300
2023-02-06	1.900	1.920	1.900	1.920	1.822	59,200
2023-02-03	1.910	1.920	1.900	1.920	1.822	41,200

← NewerPage 15 of 21 · 1,212 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.