Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.780	1.800	1.760	1.800	1.708	62,800
2022-11-01	1.760	1.780	1.750	1.780	1.689	104,500
2022-10-31	1.770	1.770	1.720	1.760	1.670	17,900
2022-10-28	1.760	1.760	1.720	1.720	1.632	144,500
2022-10-27	1.780	1.780	1.760	1.770	1.679	20,400
2022-10-26	1.770	1.790	1.750	1.790	1.698	77,862
2022-10-25	1.730	1.770	1.730	1.770	1.679	59,053
2022-10-24	1.790	1.800	1.750	1.760	1.670	145,500
2022-10-21	1.800	1.810	1.780	1.810	1.717	63,523
2022-10-20	1.780	1.800	1.780	1.800	1.708	32,123
2022-10-19	1.810	1.820	1.780	1.810	1.717	184,004
2022-10-18	1.800	1.820	1.790	1.820	1.727	13,643
2022-10-17	1.800	1.820	1.800	1.820	1.727	21,718
2022-10-14	1.800	1.830	1.800	1.830	1.736	123,613
2022-10-13	1.830	1.830	1.810	1.810	1.717	6,000
2022-10-12	1.770	1.800	1.750	1.800	1.708	82,800
2022-10-11	1.770	1.770	1.770	1.770	1.679	29,300
2022-10-10	1.770	1.780	1.740	1.770	1.679	51,000
2022-09-30	1.770	1.790	1.770	1.770	1.679	257,500
2022-09-29	1.760	1.780	1.760	1.780	1.689	60,700
2022-09-28	1.780	1.780	1.760	1.770	1.679	125,994
2022-09-27	1.790	1.810	1.770	1.780	1.689	385,532
2022-09-26	1.830	1.870	1.800	1.800	1.708	165,124
2022-09-23	1.890	1.890	1.850	1.880	1.784	151,200
2022-09-22	1.880	1.900	1.880	1.900	1.803	114,600
2022-09-21	1.840	1.900	1.840	1.900	1.803	202,762
2022-09-20	1.870	1.890	1.870	1.880	1.784	60,806
2022-09-19	1.870	1.870	1.840	1.870	1.774	103,800
2022-09-16	1.890	1.890	1.860	1.870	1.774	217,700
2022-09-15	1.900	1.900	1.850	1.890	1.793	300,762
2022-09-14	1.880	1.910	1.880	1.910	1.812	96,081
2022-09-13	1.900	1.910	1.900	1.910	1.812	49,002
2022-09-09	1.880	1.920	1.880	1.920	1.822	140,706
2022-09-08	1.920	1.920	1.880	1.920	1.822	491,100
2022-09-07	1.920	1.920	1.900	1.920	1.822	191,500
2022-09-06	1.910	1.940	1.900	1.940	1.840	183,371
2022-09-05	1.910	1.940	1.910	1.940	1.840	136,209
2022-09-02	1.900	1.940	1.890	1.940	1.840	251,386
2022-09-01	1.910	1.920	1.880	1.920	1.822	125,500
2022-08-31	1.920	1.920	1.900	1.920	1.822	357,055
2022-08-30	1.920	1.930	1.910	1.930	1.831	180,707
2022-08-29	1.920	1.950	1.910	1.940	1.840	160,400
2022-08-26	1.950	1.960	1.910	1.950	1.850	462,600
2022-08-25	1.940	1.980	1.940	1.970	1.869	345,700
2022-08-24	1.990	2.020	1.950	1.960	1.859	934,693
2022-08-23	1.930	2.030	1.930	2.010	1.907	1,794,400
2022-08-22	1.950	1.950	1.930	1.950	1.850	271,500
2022-08-19	1.970	2.000	1.960	1.960	1.859	748,196
2022-08-18	1.950	1.970	1.950	1.970	1.869	108,000
2022-08-17	1.990	1.990	1.950	1.960	1.859	590,825
2022-08-16	1.910	2.000	1.910	2.000	1.897	2,324,281
2022-08-15	1.910	1.930	1.830	1.910	1.812	494,100
2022-08-12	1.930	1.930	1.900	1.930	1.831	272,400
2022-08-11	1.910	1.940	1.900	1.930	1.831	422,700
2022-08-10	1.930	1.930	1.910	1.930	1.831	131,700
2022-08-09	1.940	1.950	1.900	1.940	1.840	296,400
2022-08-08	1.920	1.940	1.920	1.940	1.840	56,700
2022-08-05	1.910	1.930	1.900	1.930	1.831	113,889
2022-08-04	1.900	1.910	1.880	1.910	1.812	135,600
2022-08-03	1.870	1.920	1.870	1.890	1.793	248,300

← NewerPage 17 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.