Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.940	1.940	1.850	1.880	1.784	900,789
2022-08-01	1.960	1.960	1.920	1.940	1.840	241,900
2022-07-29	1.940	1.970	1.930	1.960	1.859	651,520
2022-07-28	1.940	1.950	1.930	1.930	1.831	85,640
2022-07-27	1.930	1.950	1.930	1.940	1.840	99,300
2022-07-26	1.920	1.940	1.910	1.940	1.840	105,500
2022-07-25	1.920	1.940	1.920	1.920	1.822	151,600
2022-07-22	1.930	1.930	1.910	1.930	1.831	117,800
2022-07-21	1.910	1.950	1.910	1.940	1.840	279,000
2022-07-20	1.900	1.930	1.900	1.920	1.822	111,600
2022-07-19	1.870	1.900	1.870	1.900	1.803	24,500
2022-07-18	1.840	1.900	1.840	1.890	1.793	179,464
2022-07-15	1.920	1.920	1.850	1.850	1.755	409,582
2022-07-14	1.920	1.940	1.910	1.920	1.822	241,801
2022-07-13	1.940	1.950	1.930	1.950	1.850	227,800
2022-07-12	1.940	1.960	1.920	1.940	1.840	217,400
2022-07-11	1.930	1.940	1.920	1.940	1.840	64,300
2022-07-08	1.920	1.940	1.910	1.940	1.840	45,400
2022-07-07	1.900	1.940	1.900	1.940	1.840	196,540
2022-07-06	1.930	1.930	1.900	1.920	1.822	107,500
2022-07-05	1.940	1.950	1.910	1.930	1.831	186,800
2022-07-04	1.940	1.940	1.910	1.930	1.831	126,418
2022-07-01	1.910	1.940	1.890	1.930	1.831	328,389
2022-06-30	1.890	1.910	1.890	1.900	1.803	328,866
2022-06-29	1.930	1.940	1.890	1.900	1.803	403,700
2022-06-28	1.980	1.990	1.910	1.930	1.831	997,404
2022-06-27	1.970	2.020	1.960	2.000	1.897	1,488,650
2022-06-24	1.890	1.970	1.870	1.950	1.850	1,155,005
2022-06-23	1.850	1.890	1.830	1.890	1.793	472,548
2022-06-22	1.840	1.890	1.820	1.870	1.774	551,018
2022-06-21	1.810	1.850	1.810	1.840	1.746	446,147
2022-06-20	1.810	1.820	1.810	1.820	1.727	107,700
2022-06-17	1.830	1.830	1.780	1.820	1.727	261,342
2022-06-16	1.800	1.840	1.800	1.830	1.736	346,042
2022-06-15	1.800	1.830	1.780	1.820	1.727	249,278
2022-06-14	1.810	1.840	1.750	1.820	1.727	398,148
2022-06-13	1.830	1.850	1.810	1.840	1.746	122,165
2022-06-10	1.850	1.850	1.830	1.850	1.755	63,300
2022-06-09	1.830	1.850	1.830	1.850	1.755	37,400
2022-06-08	1.850	1.850	1.810	1.850	1.755	356,300
2022-06-07	1.800	1.890	1.790	1.860	1.765	1,031,826
2022-06-06	1.820	1.820	1.790	1.820	1.727	86,302
2022-06-02	1.810	1.830	1.770	1.810	1.717	106,900
2022-06-01	1.850	1.870	1.790	1.810	1.717	268,940
2022-05-31	1.760	1.860	1.760	1.840	1.746	824,922
2022-05-30	1.750	1.760	1.740	1.750	1.660	114,400
2022-05-27	1.770	1.770	1.710	1.750	1.660	212,605
2022-05-26	1.720	1.810	1.720	1.770	1.679	435,567
2022-05-25	1.720	1.720	1.690	1.720	1.632	38,001
2022-05-24	1.710	1.730	1.700	1.710	1.611	147,681
2022-05-23	1.720	1.760	1.710	1.740	1.639	106,996
2022-05-20	1.780	1.780	1.700	1.750	1.648	270,144
2022-05-19	1.710	1.750	1.710	1.750	1.648	163,537
2022-05-18	1.700	1.720	1.680	1.720	1.620	152,337
2022-05-17	1.670	1.700	1.670	1.700	1.601	54,300
2022-05-16	1.680	1.700	1.660	1.700	1.601	49,533
2022-05-13	1.680	1.710	1.680	1.680	1.582	231,900
2022-05-12	1.690	1.710	1.680	1.710	1.611	90,000
2022-05-11	1.720	1.720	1.690	1.710	1.611	81,300
2022-05-10	1.680	1.710	1.680	1.710	1.611	41,200

← NewerPage 18 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.