Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.670	1.710	1.670	1.690	1.592	110,972
2022-05-06	1.680	1.690	1.660	1.680	1.582	87,200
2022-05-05	1.720	1.730	1.660	1.710	1.611	286,600
2022-04-29	1.650	1.740	1.650	1.720	1.620	84,400
2022-04-28	1.660	1.680	1.660	1.680	1.582	43,200
2022-04-27	1.630	1.700	1.620	1.670	1.573	85,400
2022-04-26	1.620	1.700	1.620	1.680	1.582	239,100
2022-04-25	1.750	1.750	1.630	1.680	1.582	435,157
2022-04-22	1.760	1.760	1.720	1.750	1.648	50,600
2022-04-21	1.760	1.770	1.750	1.760	1.658	55,800
2022-04-20	1.780	1.780	1.750	1.780	1.677	46,770
2022-04-19	1.770	1.780	1.760	1.780	1.677	57,983
2022-04-18	1.760	1.780	1.760	1.780	1.677	65,804
2022-04-15	1.780	1.790	1.760	1.790	1.686	128,000
2022-04-14	1.770	1.790	1.760	1.790	1.686	99,719
2022-04-13	1.780	1.780	1.760	1.770	1.667	129,200
2022-04-12	1.770	1.790	1.760	1.790	1.686	146,413
2022-04-11	1.800	1.800	1.760	1.770	1.667	84,700
2022-04-08	1.830	1.830	1.800	1.820	1.714	98,100
2022-04-07	1.830	1.850	1.810	1.830	1.724	22,100
2022-04-06	1.820	1.860	1.810	1.860	1.752	142,462
2022-04-01	1.830	1.850	1.810	1.840	1.733	136,600
2022-03-31	1.840	1.850	1.810	1.830	1.724	86,137
2022-03-30	1.810	1.840	1.810	1.840	1.733	94,263
2022-03-29	1.800	1.820	1.800	1.820	1.714	22,500
2022-03-28	1.810	1.850	1.790	1.820	1.714	134,500
2022-03-25	1.840	1.840	1.800	1.830	1.724	67,300
2022-03-24	1.850	1.850	1.790	1.840	1.733	79,500
2022-03-23	1.870	1.870	1.800	1.840	1.733	67,081
2022-03-22	1.860	1.860	1.840	1.850	1.742	40,800
2022-03-21	1.880	1.880	1.830	1.860	1.752	158,495
2022-03-18	1.810	1.840	1.800	1.840	1.733	215,787
2022-03-17	1.790	1.820	1.780	1.800	1.695	123,100
2022-03-16	1.750	1.790	1.740	1.790	1.686	166,800
2022-03-15	1.800	1.820	1.740	1.770	1.667	422,900
2022-03-14	1.850	1.850	1.800	1.830	1.724	339,342
2022-03-11	1.880	1.880	1.840	1.870	1.761	207,900
2022-03-10	1.880	1.890	1.870	1.890	1.780	69,423
2022-03-09	1.870	1.880	1.850	1.880	1.771	136,170
2022-03-08	1.890	1.890	1.860	1.890	1.780	74,000
2022-03-07	1.890	1.900	1.870	1.900	1.790	111,315
2022-03-04	1.920	1.920	1.880	1.910	1.799	7,200
2022-03-03	1.910	1.920	1.900	1.910	1.799	62,900
2022-03-02	1.870	1.910	1.870	1.910	1.799	61,060
2022-03-01	1.900	1.900	1.880	1.900	1.790	72,300
2022-02-28	1.890	1.900	1.880	1.900	1.790	74,400
2022-02-25	1.900	1.910	1.870	1.900	1.790	220,387
2022-02-24	1.910	1.910	1.850	1.900	1.790	277,300
2022-02-23	1.920	1.930	1.910	1.930	1.818	42,300
2022-02-22	1.920	1.930	1.910	1.920	1.808	80,500
2022-02-21	1.900	1.930	1.900	1.930	1.818	191,862
2022-02-18	1.910	1.930	1.900	1.930	1.818	38,300
2022-02-17	1.930	1.930	1.910	1.930	1.818	37,700
2022-02-16	1.920	1.940	1.900	1.920	1.808	223,000
2022-02-15	1.920	1.920	1.900	1.920	1.808	34,824
2022-02-14	1.900	1.920	1.900	1.920	1.808	65,908
2022-02-11	1.930	1.940	1.910	1.920	1.808	66,400
2022-02-10	1.930	1.940	1.930	1.940	1.827	29,070
2022-02-09	1.950	1.950	1.930	1.950	1.837	99,100
2022-02-08	1.950	1.950	1.910	1.950	1.837	142,849

← NewerPage 19 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.