Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.910	1.920	1.910	1.920	1.822	184,448
2023-02-01	1.930	1.930	1.900	1.920	1.822	148,600
2023-01-31	1.900	1.920	1.890	1.920	1.822	243,500
2023-01-30	1.890	1.910	1.890	1.910	1.812	213,962
2023-01-20	1.880	1.900	1.870	1.900	1.803	142,600
2023-01-19	1.880	1.880	1.860	1.880	1.784	84,700
2023-01-18	1.870	1.880	1.860	1.870	1.774	46,600
2023-01-17	1.860	1.870	1.850	1.870	1.774	27,400
2023-01-16	1.870	1.870	1.860	1.870	1.774	114,100
2023-01-13	1.860	1.870	1.850	1.870	1.774	75,700
2023-01-12	1.880	1.890	1.860	1.880	1.784	553,383
2023-01-11	1.920	1.920	1.860	1.900	1.803	120,200
2023-01-10	1.880	1.900	1.880	1.900	1.803	140,000
2023-01-09	1.900	1.910	1.900	1.900	1.803	14,600
2023-01-06	1.890	1.920	1.890	1.900	1.803	60,049
2023-01-05	1.890	1.920	1.880	1.890	1.793	272,200
2023-01-04	1.900	1.940	1.900	1.900	1.803	230,400
2023-01-03	1.910	1.930	1.880	1.920	1.822	408,800
2022-12-30	1.940	1.960	1.940	1.960	1.859	147,400
2022-12-29	1.940	1.960	1.940	1.960	1.859	83,089
2022-12-28	1.960	1.980	1.950	1.970	1.869	352,900
2022-12-27	1.920	2.010	1.920	1.970	1.869	899,000
2022-12-26	1.900	1.930	1.880	1.920	1.822	230,000
2022-12-23	1.920	1.930	1.880	1.920	1.822	158,200
2022-12-22	1.880	1.920	1.880	1.920	1.822	150,600
2022-12-21	1.920	1.920	1.900	1.910	1.812	63,000
2022-12-20	1.930	1.930	1.880	1.910	1.812	401,142
2022-12-19	1.920	1.970	1.920	1.960	1.859	680,842
2022-12-16	1.890	1.950	1.890	1.930	1.831	463,214
2022-12-15	1.890	1.920	1.890	1.910	1.812	48,900
2022-12-14	1.900	1.920	1.890	1.920	1.822	37,700
2022-12-13	1.890	1.920	1.890	1.920	1.822	88,800
2022-12-12	1.860	1.920	1.860	1.900	1.803	72,247
2022-12-09	1.890	1.930	1.860	1.910	1.812	317,778
2022-12-08	1.900	1.960	1.840	1.930	1.831	1,244,300
2022-12-07	1.960	2.040	1.930	1.950	1.850	3,355,494
2022-12-06	1.900	1.980	1.880	1.970	1.869	1,945,701
2022-12-05	1.850	1.920	1.850	1.900	1.803	1,428,366
2022-12-02	1.810	1.840	1.800	1.830	1.736	149,300
2022-12-01	1.780	1.850	1.780	1.830	1.736	626,300
2022-11-30	1.820	1.840	1.700	1.820	1.727	630,937
2022-11-29	1.810	1.830	1.810	1.820	1.727	200,900
2022-11-28	1.810	1.810	1.780	1.800	1.708	135,200
2022-11-25	1.780	1.810	1.780	1.810	1.717	88,613
2022-11-24	1.820	1.820	1.770	1.800	1.708	130,500
2022-11-23	1.760	1.840	1.740	1.820	1.727	650,499
2022-11-22	1.750	1.770	1.750	1.770	1.679	46,200
2022-11-21	1.760	1.770	1.760	1.770	1.679	16,200
2022-11-18	1.770	1.780	1.750	1.770	1.679	137,662
2022-11-17	1.770	1.770	1.760	1.770	1.679	61,100
2022-11-16	1.780	1.780	1.760	1.770	1.679	60,000
2022-11-15	1.760	1.780	1.760	1.770	1.679	102,704
2022-11-14	1.780	1.780	1.760	1.760	1.670	70,765
2022-11-11	1.780	1.780	1.760	1.780	1.689	82,900
2022-11-10	1.770	1.770	1.760	1.760	1.670	87,862
2022-11-09	1.760	1.780	1.760	1.780	1.689	105,700
2022-11-08	1.770	1.770	1.750	1.770	1.679	65,318
2022-11-07	1.770	1.780	1.770	1.780	1.689	108,487
2022-11-04	1.800	1.800	1.720	1.770	1.679	301,040
2022-11-03	1.760	1.790	1.760	1.790	1.698	36,700

← NewerPage 16 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.