Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.440	1.450	1.420	1.450	1.450	158,600
2026-07-16	1.450	1.460	1.440	1.440	1.440	176,100
2026-07-15	1.440	1.480	1.440	1.450	1.450	130,300
2026-07-14	1.460	1.470	1.450	1.460	1.460	80,800
2026-07-13	1.470	1.510	1.440	1.470	1.470	342,000
2026-07-10	1.470	1.510	1.470	1.490	1.490	189,340
2026-07-09	1.460	1.500	1.460	1.490	1.490	128,300
2026-07-08	1.460	1.500	1.460	1.500	1.500	43,200
2026-07-07	1.500	1.500	1.460	1.500	1.500	95,200
2026-07-06	1.520	1.520	1.460	1.510	1.510	265,100
2026-07-03	1.510	1.540	1.490	1.520	1.520	174,700
2026-07-02	1.540	1.540	1.510	1.520	1.520	132,399
2026-07-01	1.520	1.540	1.500	1.530	1.530	484,181
2026-06-30	1.440	1.530	1.430	1.520	1.520	774,782
2026-06-29	1.410	1.470	1.380	1.470	1.470	132,965
2026-06-26	1.480	1.490	1.410	1.460	1.460	569,752
2026-06-25	1.490	1.490	1.450	1.470	1.470	456,308
2026-06-24	1.560	1.560	1.460	1.490	1.490	577,900
2026-06-23	1.580	1.580	1.540	1.560	1.560	395,862
2026-06-22	1.600	1.600	1.550	1.590	1.590	453,175
2026-06-18	1.620	1.630	1.600	1.610	1.610	353,373
2026-06-17	1.630	1.640	1.610	1.630	1.630	420,775
2026-06-16	1.640	1.640	1.630	1.640	1.640	128,800
2026-06-15	1.630	1.680	1.610	1.640	1.640	330,526
2026-06-12	1.630	1.640	1.620	1.630	1.630	111,000
2026-06-11	1.620	1.630	1.600	1.630	1.630	137,004
2026-06-10	1.610	1.620	1.600	1.620	1.620	116,600
2026-06-09	1.640	1.640	1.610	1.630	1.630	208,878
2026-06-08	1.620	1.640	1.590	1.620	1.620	246,272
2026-06-05	1.610	1.630	1.590	1.620	1.620	357,770
2026-06-04	1.670	1.670	1.600	1.620	1.620	630,650
2026-06-03	1.680	1.700	1.660	1.680	1.680	273,351
2026-06-02	1.650	1.670	1.640	1.670	1.670	101,843
2026-06-01	1.660	1.680	1.640	1.680	1.680	433,862
2026-05-29	1.640	1.680	1.630	1.650	1.650	369,900
2026-05-28	1.620	1.660	1.590	1.630	1.630	379,700
2026-05-27	1.650	1.650	1.600	1.620	1.620	271,500
2026-05-26	1.730	1.730	1.660	1.660	1.633	373,792
2026-05-25	1.770	1.770	1.710	1.740	1.711	373,254
2026-05-22	1.760	1.790	1.740	1.790	1.761	173,800
2026-05-21	1.780	1.800	1.750	1.780	1.751	223,228
2026-05-20	1.770	1.790	1.770	1.790	1.761	144,427
2026-05-19	1.800	1.800	1.770	1.800	1.770	139,665
2026-05-18	1.790	1.800	1.770	1.800	1.770	238,025
2026-05-15	1.810	1.810	1.790	1.800	1.770	100,800
2026-05-14	1.820	1.820	1.800	1.810	1.780	131,897
2026-05-13	1.810	1.830	1.800	1.830	1.800	422,408
2026-05-12	1.820	1.830	1.810	1.820	1.790	246,013
2026-05-11	1.810	1.850	1.810	1.830	1.800	475,600
2026-05-08	1.800	1.830	1.800	1.830	1.800	108,965
2026-05-07	1.790	1.830	1.790	1.820	1.790	607,272
2026-05-06	1.790	1.820	1.770	1.790	1.761	390,200
2026-04-30	1.790	1.800	1.780	1.790	1.761	105,100
2026-04-29	1.750	1.790	1.750	1.790	1.761	154,700
2026-04-28	1.770	1.790	1.770	1.780	1.751	171,139
2026-04-27	1.800	1.800	1.760	1.790	1.761	200,207
2026-04-24	1.800	1.800	1.770	1.790	1.761	85,200
2026-04-23	1.780	1.800	1.780	1.800	1.770	46,607
2026-04-22	1.780	1.820	1.770	1.820	1.790	264,381
2026-04-21	1.820	1.820	1.790	1.810	1.780	141,149

← NewerPage 2 of 3 · 121 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.